CTCP Chứng khoán MB (mbs)

26.20
0.10
(0.38%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.10 -0.38% 109,028,100 -16,135,900 -436.0
25.10
28.60
26.10
2 tháng
(2025-11-28) 		-2.40 -8.42% 171,421,700 -30,327,000 -822.0
25.10
29.40
26.10
3 tháng
(2025-10-29) 		-3.80 -12.71% 239,056,500 -31,252,500 -849.9
25.10
30.50
26.10
6 tháng
(2025-07-31) 		-5.76 -18.09% 752,280,400 -36,570,175 -1,040.4
25.10
38.61
26.10
12 tháng
(2025-02-03) 		2.29 9.61% 1,366,933,716 -41,868,743 -1,168.9
19.52
38.61
26.10
24 tháng
(2024-02-07) 		6.38 32.37% 2,234,246,034 -32,943,176 -873.9
18.69
38.61
26.10
36 tháng
(2023-02-13) 		17.75 212.73% 3,188,261,278 -34,190,040 -897.0
8.35
38.61
26.10
60 tháng
(2021-02-22) 		18.93 264.16% 4,115,851,090 -32,363,808 -849.0
5.87
38.61
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
10.89
 4,639,759 11.02 11.41 10.63 57,100 818 1.0
07/04/2023
11.02
 6,049,792 10.43 11.15 10.43 100 2,000 -0.0
06/04/2023
10.43
 6,002,730 10.95 11.21 10.37 18,800 500,000 -8.0
05/04/2023
10.95
 4,291,197 11.02 11.08 10.76 315 0 0.0
04/04/2023
11.02
 4,467,283 10.76 11.08 10.56 9,600 6,800 0.0
03/04/2023
10.76
 4,037,044 10.30 10.89 10.43 5,400 1,004 0.1
31/03/2023
10.30
 7,824,288 9.65 10.30 9.58 5,000 150,100 -2.2
30/03/2023
9.65
 4,900,278 9.52 10.11 9.52 20,803 151,500 -2.0
29/03/2023
9.52
 2,584,648 9.39 9.58 9.32 0 50,000 -0.7
28/03/2023
9.39
 2,701,405 9.45 9.72 9.39 100 0 0.0
27/03/2023
9.45
 3,111,367 9.32 9.65 9.32 0 0 0
24/03/2023
9.32
 3,893,967 9.13 9.52 9.19 1,500 0 0.0
23/03/2023
9.13
 2,364,748 8.93 9.19 8.80 1,500 2,000 -0.0
22/03/2023
8.93
 1,675,468 8.87 9.13 8.87 4,000 0 0.1
21/03/2023
8.87
 1,496,116 8.67 8.93 8.61 12,900 0 0.2
20/03/2023
8.67
 1,817,792 8.93 9.00 8.61 100 0 0.0
17/03/2023
8.93
 1,590,238 8.93 9.19 8.93 5,400 1,600 0.1
16/03/2023
8.93
 2,050,341 9.26 9.26 8.93 0 0 0
15/03/2023
9.26
 3,745,063 8.48 9.26 8.67 1,200 8,200 -0.1
14/03/2023
8.48
 1,858,373 8.87 8.87 8.02 4,500 0 0.1
13/03/2023
8.87
 1,604,750 8.80 8.87 8.67 0 0 0
10/03/2023
8.80
 2,307,427 9.06 9.06 8.74 11,100 0 0.1
09/03/2023
9.06
 1,493,297 9.06 9.13 8.93 2,900 0 0.0
08/03/2023
9.06
 2,204,016 8.80 9.06 8.61 0 0 0
07/03/2023
8.80
 1,704,830 8.54 8.87 8.48 6,400 0 0.1
06/03/2023
8.54
 1,251,506 8.48 8.87 8.48 0 2,200 -0.0
03/03/2023
8.48
 1,345,095 8.74 8.93 8.48 22,100 0 0.3
02/03/2023
8.74
 812,264 8.80 8.87 8.67 26,000 0 0.4
01/03/2023
8.80
 1,218,097 8.41 8.80 8.35 300 0 0.0
28/02/2023
8.41
 1,031,230 8.35 8.61 8.35 2,200 1,000 0.0
27/02/2023
8.35
 2,227,623 8.80 8.80 8.35 0 2,000 -0.0
24/02/2023
8.80
 1,360,276 9.06 9.13 8.80 14,200 3,000 0.2
23/02/2023
9.06
 1,979,316 9.00 9.06 8.67 7,700 0 0.1
22/02/2023
9.00
 3,730,029 9.52 9.52 9.00 2,100 5,100 -0.0
21/02/2023
9.52
 2,291,056 9.65 9.72 9.45 160,000 2,300 2.3
20/02/2023
9.65
 3,156,738 8.87 9.65 8.87 5,300 500 0.1
17/02/2023
8.87
 969,573 9.00 9.06 8.80 100 0 0.0
16/02/2023
9.00
 1,283,660 8.74 9.00 8.80 0 23,800 -0.3
15/02/2023
8.74
 1,162,694 8.41 8.87 8.41 0 890 -0.0
14/02/2023
8.41
 654,380 8.35 8.61 8.35 1,000 2,800 -0.0
13/02/2023
8.35
 2,801,377 8.74 8.80 8.15 2,600 2,900 -0.0
10/02/2023
8.74
 1,283,452 8.93 9.00 8.74 100 6,200 -0.1
09/02/2023
8.93
 720,208 9.13 9.19 8.93 200 1,000 -0.0
08/02/2023
9.13
 1,843,170 8.87 9.19 8.80 100 0 0.0
07/02/2023
8.87
 3,017,095 9.19 9.39 8.80 22,600 0 0.3
06/02/2023
9.19
 1,381,825 9.19 9.39 9.00 400 0 0.0
03/02/2023
9.19
 1,202,091 9.19 9.39 9.13 75,200 0 1.1
02/02/2023
9.19
 2,465,402 9.13 9.32 9.06 151,800 65,000 1.2
01/02/2023
9.13
 4,169,156 9.91 10.11 9.06 16,200 70,036 -0.8
31/01/2023
9.91
 2,477,797 9.72 9.91 9.45 0 1,000 -0.0
30/01/2023
9.72
 2,978,195 9.78 10.04 9.39 100 21,501 -0.3
27/01/2023
9.78
 1,883,403 9.98 10.43 9.78 30,000 0 0.5
19/01/2023
9.98
 2,752,650 9.78 10.11 9.58 20,000 0 0.3
18/01/2023
9.78
 2,207,075 9.85 9.91 9.65 400 100 0.0
17/01/2023
9.85
 2,547,198 9.32 9.85 9.45 500 1,100 -0.0
16/01/2023
9.32
 1,767,304 9.19 9.52 9.13 0 0 0
13/01/2023
9.19
 2,735,440 9.26 9.65 9.13 30,200 0 0.4
12/01/2023
9.26
 1,618,383 9.26 9.39 9.06 100 0 0.0
11/01/2023
9.26
 2,870,390 9.06 9.52 8.74 72,000 0 1.0
10/01/2023
9.06
 2,073,992 8.87 9.19 8.15 0 9,620 -0.1
09/01/2023
8.87
 1,425,350 8.93 9.26 8.87 300 0 0.0
06/01/2023
8.93
 4,345,165 8.74 9.32 7.95 12,300 137 0.2
05/01/2023
8.74
 1,674,905 8.67 8.87 8.22 500 0 0.0
04/01/2023
8.67
 1,884,177 8.80 9.06 8.28 10,000 1,700 0.1
03/01/2023
8.80
 3,080,340 8.02 8.80 7.50 0 0 0
30/12/2022
8.02
 1,249,628 8.02 8.28 8.02 0 2,000 -0.0
29/12/2022
8.02
 890,725 8.35 8.41 7.89 11,400 10,800 0.0
28/12/2022
8.35
 1,376,386 8.35 8.54 8.15 0 1,000 -0.0
27/12/2022
8.35
 1,473,876 7.63 8.35 6.91 10,800 0 0.1
26/12/2022
7.63
 2,310,881 8.35 8.35 7.56 300 0 0.0
23/12/2022
8.35
 1,178,500 8.61 8.61 8.22 0 0 0
22/12/2022
8.61
 1,185,312 8.48 8.80 7.63 0 0 0
21/12/2022
8.48
 3,237,144 8.74 9.06 7.89 0 0 0
20/12/2022
8.74
 3,412,111 9.00 9.13 8.54 6,000 10,500 -0.1
19/12/2022
9.00
 4,265,348 9.13 9.65 9.00 2,000 0 0.0
16/12/2022
9.13
 2,658,891 9.19 9.39 8.54 200 11,100 -0.2
15/12/2022
9.19
 1,766,029 9.13 9.32 8.48 0 7,000 -0.1
14/12/2022
9.13
 2,843,222 9.26 9.65 9.06 0 5,800 -0.1
13/12/2022
9.26
 3,160,352 8.48 9.26 7.63 1,500 25,000 -0.3
12/12/2022
8.48
 3,420,228 9.13 9.58 8.48 1,000 0 0.0
09/12/2022
9.13
 2,645,962 9.32 9.58 8.93 0 0 0
08/12/2022
9.32
 3,679,730 8.48 9.32 7.95 0 3,300 -0.0
07/12/2022
8.48
 4,294,738 8.93 9.13 8.41 13,600 11,600 0.0
06/12/2022
8.93
 4,982,801 9.91 10.43 8.93 5,200 0 0.1
05/12/2022
9.91
 3,933,115 9.52 10.04 9.52 0 0 0
02/12/2022
9.52
 4,640,128 8.67 9.52 8.35 1,000 12,000 -0.1
01/12/2022
8.67
 4,325,145 9.06 9.39 8.61 7,000 0 0.1
30/11/2022
9.06
 2,790,411 9.00 9.26 8.15 0 900 -0.0
29/11/2022
9.00
 4,142,748 8.80 9.26 8.35 100 0 0.0
28/11/2022
8.80
 2,365,884 8.02 8.80 8.22 0 2,500 -0.0
25/11/2022
8.02
 1,682,278 7.30 8.02 7.11 0 0 0
24/11/2022
7.30
 1,255,676 7.11 7.43 6.85 0 0 0
23/11/2022
7.11
 890,562 7.56 7.69 7.11 0 200 -0.0
22/11/2022
7.56
 1,878,469 7.43 8.15 6.91 0 15 -0.0
21/11/2022
7.43
 1,011,887 7.30 7.50 6.59 0 0 0
18/11/2022
7.30
 2,094,810 6.91 7.56 6.26 7,000 0 0.1
17/11/2022
6.91
 1,153,018 6.46 6.98 6.52 800 0 0.0
16/11/2022
6.46
 2,297,986 5.87 6.46 5.28 8,000 0 0.1
15/11/2022
5.87
 1,734,802 6.52 6.52 5.87 10,000 1,000 0.1
14/11/2022
6.52
 1,882,875 6.78 6.98 6.13 1,000 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |