CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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
(2026-06-29) 		-2.60 -13% 214,783,600 -1,323,616 0
17.40
22.30
17.80
2 tháng
(2026-05-29) 		-2.50 -12.56% 292,738,400 -1,675,863 0
17.40
22.30
17.80
3 tháng
(2026-04-29) 		-2 -10.31% 361,774,800 -558,626 0
17.40
22.30
17.80
6 tháng
(2026-01-29) 		-3.79 -17.89% 656,462,800 -1,491,921 -5.3
17.40
22.88
17.80
12 tháng
(2025-08-04) 		-7.83 -31.03% 1,396,570,100 -36,981,696 -1,006.5
17.40
30.99
17.80
24 tháng
(2024-08-07) 		-0.34 -1.92% 2,378,259,743 -45,459,786 -1,231.6
15.67
30.99
17.80
36 tháng
(2023-08-14) 		6.20 55.41% 3,455,935,940 -35,781,882 -907.5
9.38
30.99
17.80
60 tháng
(2021-08-23) 		2.78 19.05% 4,452,424,758 -35,076,687 -894.0
4.71
30.99
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
12.72
 4,848,800 12.08 13.19 11.55 150 0 0.0
03/10/2023
12.08
 8,090,100 12.90 12.90 11.72 9,700 37,500 -0.6
02/10/2023
12.90
 5,080,500 13.37 13.42 12.84 5,100 30,500 -0.6
29/09/2023
13.37
 4,888,800 13.42 13.72 13.01 400 0 0.0
28/09/2023
13.42
 6,029,700 13.31 13.72 12.90 22,400 56,900 -0.8
27/09/2023
13.31
 6,298,800 12.13 13.31 12.13 500 16,900 -0.4
26/09/2023
12.13
 6,427,200 11.55 12.66 11.26 14,100 60,300 -0.9
25/09/2023
11.55
 5,782,100 12.78 13.07 11.55 10,600 14,100 -0.1
22/09/2023
12.78
 7,573,500 13.72 13.72 12.43 21,500 2,000 0.4
21/09/2023
13.72
 5,102,400 14.36 14.42 13.66 1,000 500 0.0
20/09/2023
14.36
 3,211,400 14.13 14.66 14.13 800 0 0.0
19/09/2023
14.13
 3,283,700 13.78 14.13 13.48 10,000 65,900 0
18/09/2023
13.78
 3,435,900 13.72 13.95 13.42 100 1,600 -0.0
15/09/2023
13.72
 3,514,400 13.83 14.01 13.31 700 0 0
14/09/2023
13.83
 6,074,500 13.48 14.24 13.37 400 71,100 -1.7
13/09/2023
13.48
 4,977,400 13.54 13.95 13.13 3,100 2,000 0.0
12/09/2023
13.54
 6,023,800 12.31 13.54 12.19 1,000 65,000 -1.4
11/09/2023
12.31
 4,291,600 12.31 12.66 12.19 24,170 73,200 -1.0
08/09/2023
12.31
 2,444,600 12.25 12.43 12.13 3,200 2,600 0.0
07/09/2023
12.25
 3,221,300 12.37 12.49 12.13 27,300 67,190 -0.8
06/09/2023
12.37
 3,969,100 11.96 12.66 11.78 2,400 16,700 -0.3
05/09/2023
11.96
 3,653,300 11.96 12.19 11.84 0 111,600 -2.3
31/08/2023
11.96
 3,495,600 11.78 12.08 11.78 300 32,000 -0.6
30/08/2023
11.78
 6,870,500 11.20 11.84 11.08 37,000 16,100 0.4
29/08/2023
11.20
 3,264,100 11.02 11.26 10.96 1,000 232,100 -4.3
28/08/2023
11.02
 2,856,300 10.90 11.08 10.84 0 31,400 -0.6
25/08/2023
10.90
 3,463,900 10.84 11.08 10.73 5,300 0 0
24/08/2023
10.84
 2,912,300 10.55 10.84 10.43 10,300 20,300 -0.2
23/08/2023
10.55
 1,701,500 10.61 10.90 10.49 31,600 500 0.6
22/08/2023
10.61
 4,134,000 10.20 10.79 9.67 3,000 23,600 -0.4
21/08/2023
10.20
 3,431,200 10.02 10.43 9.67 12,800 46,742 -0.6
18/08/2023
10.02
 5,991,500 11.14 11.20 10.02 1,200 5,500 -0.1
17/08/2023
11.14
 4,349,100 11.08 11.43 11.08 3,000 19,800 -0.3
16/08/2023
11.08
 2,008,000 11.08 11.14 10.90 8,500 300 0.2
15/08/2023
11.08
 1,902,800 11.20 11.31 11.02 4,200 15,200 -0.2
14/08/2023
11.20
 4,519,800 10.73 11.49 10.73 6,100 58 0.1
11/08/2023
10.73
 2,006,100 10.61 10.73 10.38 10,000 0 0.2
10/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
10/08/2023
10.61
 2,878,600 10.89 11.08 10.55 0 1 -0.0
09/08/2023
10.89
 4,883,400 11.10 11.20 10.83 12,200 0 0.3
08/08/2023
11.10
 4,053,400 11.10 11.31 11.04 2,500 49,400 -1.0
07/08/2023
11.10
 3,763,100 10.83 11.25 10.89 8,400 27,800 -0.4
04/08/2023
10.83
 2,340,800 10.62 10.89 10.62 25 0 0.0
03/08/2023
10.62
 2,756,400 10.89 10.94 10.62 10 5,110 -0.1
02/08/2023
10.89
 2,533,700 10.73 10.94 10.68 7,400 0 0.2
01/08/2023
10.73
 3,717,800 11.10 11.15 10.73 24 0 0.0
31/07/2023
11.10
 2,644,700 11.04 11.25 10.94 5,200 8,700 -0.1
28/07/2023
11.04
 5,179,400 10.78 11.10 10.73 0 16,200 -0.3
27/07/2023
10.78
 5,009,500 10.62 10.89 10.57 3,300 400 0.1
26/07/2023
10.62
 2,045,400 10.57 10.62 10.47 0 0 0
25/07/2023
10.57
 3,097,500 10.57 10.73 10.52 16,200 0 0.3
24/07/2023
10.57
 4,104,600 10.62 10.78 10.47 2,900 0 0.1
21/07/2023
10.62
 2,517,000 10.31 10.62 10.31 0 100 -0.0
20/07/2023
10.31
 3,318,900 10.42 10.47 10.21 74,600 0 1.5
19/07/2023
10.42
 3,744,200 10.57 10.62 10.42 0 0 0
18/07/2023
10.57
 1,885,100 10.68 10.73 10.52 26,600 0 0.5
17/07/2023
10.68
 3,793,400 10.68 10.78 10.57 304,800 0 6.2
14/07/2023
10.68
 3,511,200 10.68 10.78 10.47 0 0 0
13/07/2023
10.68
 2,722,600 10.57 10.73 10.42 0 0 0
12/07/2023
10.57
 4,865,300 10.62 10.89 10.42 500 0 0.0
11/07/2023
10.62
 3,068,700 10.78 10.89 10.62 60,800 0 1.2
10/07/2023
10.78
 4,395,400 10.36 10.89 10.36 0 0 0
07/07/2023
10.36
 2,824,800 10.31 10.47 10.00 0 0 0
06/07/2023
10.31
 4,955,500 10.15 10.47 10.05 81,800 7,800 1.5
05/07/2023
10.15
 7,171,466 9.89 10.68 9.89 0 0 0
04/07/2023
9.89
 2,099,570 9.68 9.94 9.63 100 1,200 -0.0
03/07/2023
9.68
 1,366,514 9.63 9.79 9.63 17,900 0 0.3
30/06/2023
9.63
 1,870,866 9.63 9.79 9.63 0 0 0
29/06/2023
9.63
 3,278,725 10.00 10.05 9.63 12,600 4,600 0.2
28/06/2023
10.00
 1,758,971 10.00 10.21 9.94 1,500 0 0.0
27/06/2023
10.00
 1,814,487 10.10 10.15 9.94 5,800 0 0.1
26/06/2023
10.10
 3,698,250 10.21 10.21 9.47 0 600 -0.0
23/06/2023
10.21
 3,109,821 10.10 10.26 10.05 1,000 10,000 -0.2
22/06/2023
10.10
 947,647 10.21 10.26 10.05 5,000 0 0.1
21/06/2023
10.21
 2,705,622 10.00 10.36 10.05 600 0 0.0
20/06/2023
10.00
 1,750,418 9.94 10.10 9.84 0 0 0
19/06/2023
9.94
 2,266,397 9.89 10.00 9.79 4,500 0 0.1
16/06/2023
9.89
 5,893,676 9.74 10.36 9.79 2,600 1,100 0.0
15/06/2023
9.74
 1,940,020 9.74 9.84 9.68 6,500 0 0.1
14/06/2023
9.74
 7,245,422 9.68 10.05 9.68 0 0 0
13/06/2023
9.68
 3,441,974 9.63 9.79 9.53 0 0 0
12/06/2023
9.63
 2,580,800 9.42 9.74 9.42 192,600 0 3.5
09/06/2023
9.42
 1,189,135 9.42 9.53 9.32 0 4,500 -0.1
08/06/2023
9.42
 4,012,165 9.79 9.84 9.42 16,500 0 0.3
07/06/2023
9.79
 3,054,270 9.79 9.94 9.68 3,400 5,300 -0.0
06/06/2023
9.79
 6,374,906 9.53 9.84 9.37 405,300 1,300 7.4
05/06/2023
9.53
 3,361,306 9.68 9.89 9.47 3,000 0 0.1
02/06/2023
9.68
 2,937,570 9.63 9.84 9.63 9,000 0 0.2
01/06/2023
9.63
 3,179,195 9.58 9.74 9.42 13,400 0 0.2
31/05/2023
9.58
 3,239,113 9.68 9.74 9.47 500 0 0.0
30/05/2023
9.68
 3,501,649 9.63 9.79 9.47 266,300 12,000 4.7
29/05/2023
9.63
 5,734,647 9.16 9.63 9.21 0 5,100 -0.1
26/05/2023
9.16
 2,016,475 9.11 9.21 9.05 132 8,900 -0.2
25/05/2023
9.11
 2,553,361 9.21 9.26 9.00 23,000 54,900 -0.6
24/05/2023
9.21
 3,534,715 9.16 9.37 9.21 0 60,000 -1.1
23/05/2023
9.16
 4,811,929 9.11 9.32 9.11 47,100 0 0.8
22/05/2023
9.11
 2,095,279 8.95 9.16 8.95 229,300 2,200 3.9
19/05/2023
8.95
 1,995,093 8.95 9.16 8.85 0 4,300 -0.1
18/05/2023
8.95
 2,812,980 8.74 9.16 8.79 8,700 50,300 -0.7
17/05/2023
8.74
 4,892,453 9.11 9.16 8.69 300 1,600 -0.0
16/05/2023
9.11
 2,041,832 9.11 9.21 9.00 83,200 100 1.4

Chính sách bảo mật | Điều khoản sử dụng |