CTCP Chứng khoán MB (mbs)

28.80
-0.60
(-2.04%)
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
(2025-11-04) 		-1.50 -4.93% 62,945,300 -1,977,600 -56.8
28.30
30.50
29.40
2 tháng
(2025-10-06) 		-6.70 -18.82% 194,470,700 -3,207,800 -98.7
28
35.60
29.40
3 tháng
(2025-09-05) 		-5.75 -16.58% 368,791,300 -4,993,400 -164.5
28
35.60
29.40
6 tháng
(2025-06-09) 		5.53 23.64% 839,191,800 -10,187,775 -309.4
23.11
38.61
29.40
12 tháng
(2024-12-09) 		2.90 11.16% 1,278,749,748 -14,004,242 -416.2
19.52
38.61
29.40
24 tháng
(2023-12-15) 		12.40 75.11% 2,219,896,040 -4,196,790 -97.9
16.43
38.61
29.40
36 tháng
(2022-12-20) 		20.16 230.77% 3,096,284,804 -5,168,034 -115.8
7.63
38.61
29.40
60 tháng
(2020-12-30) 		22.87 379.45% 4,016,761,004 -3,529,766 -70.1
5.77
38.61
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
6.78
 1,173,630 6.98 7.50 6.32 12,300 4,200 0.1
10/11/2022
6.98
 1,600,433 7.69 7.69 6.98 8,500 2,100 0.1
09/11/2022
7.69
 597,508 7.69 8.02 6.98 100 0 0.0
08/11/2022
7.69
 756,875 7.30 7.69 6.78 600 0 0.0
07/11/2022
7.30
 1,507,991 8.09 8.22 7.30 6,600 0 0.1
04/11/2022
8.09
 1,055,181 8.61 8.61 7.76 13,200 0 0.2
03/11/2022
8.61
 895,183 8.74 8.87 8.41 2,000 18,006 -0.2
02/11/2022
8.74
 720,620 8.87 9.00 8.02 1,400 0 0.0
01/11/2022
8.87
 1,022,594 8.67 9.19 8.80 6,800 100 0.1
31/10/2022
8.67
 1,207,491 8.41 8.80 8.09 2,000 0 0.0
28/10/2022
8.41
 1,065,658 8.35 8.80 8.35 2,000 0 0.0
27/10/2022
8.35
 1,475,877 7.63 8.35 6.91 0 5,700 -0.1
26/10/2022
7.63
 627,559 7.89 8.15 7.11 500 0 0.0
25/10/2022
7.89
 1,475,427 7.89 8.48 7.24 0 2,300 -0.0
24/10/2022
7.89
 2,025,717 8.74 9.00 7.89 15,200 900 0.2
21/10/2022
8.74
 2,221,007 9.65 9.65 8.74 4,800 0 0.1
20/10/2022
9.65
 452,251 9.85 9.85 9.65 200 6,100 -0.1
19/10/2022
9.85
 773,954 9.65 9.91 9.65 0 200 -0.0
18/10/2022
9.65
 958,996 9.72 10.11 9.65 1,000 2,700 -0.0
17/10/2022
9.72
 688,984 9.78 9.78 9.45 5,900 4,100 0.0
14/10/2022
9.78
 1,718,381 9.52 10.24 9.58 500 17,000 -0.3
13/10/2022
9.52
 1,060,659 9.72 9.85 9.39 5,800 0 0.1
12/10/2022
9.72
 1,181,595 9.39 10.11 8.48 500 0 0.0
11/10/2022
9.39
 1,563,898 10.43 10.56 9.39 19,600 0 0.3
10/10/2022
10.43
 1,222,569 9.85 10.56 9.13 6,500 100 0.1
07/10/2022
9.85
 2,565,897 10.43 10.76 9.45 60,000 40,100 0.3
06/10/2022
10.43
 1,612,741 11.02 11.15 10.37 0 30,600 -0.5
05/10/2022
11.02
 1,424,447 10.30 11.21 10.37 21,000 0 0.3
04/10/2022
10.30
 1,800,629 10.30 10.82 10.30 500 0 0.0
03/10/2022
10.30
 1,678,862 11.41 11.41 10.30 6,800 2,300 0.1
30/09/2022
11.41
 2,740,474 10.95 11.41 10.37 31,100 1,200 0.5
29/09/2022
10.95
 1,441,489 11.08 11.54 10.95 10,000 0 0.2
28/09/2022
11.08
 2,174,853 10.89 11.41 10.69 10,000 2,600 0.1
27/09/2022
10.89
 739,609 10.69 11.02 10.50 100 0 0.0
26/09/2022
10.69
 1,639,628 11.21 11.21 10.24 16,200 0 0.3
23/09/2022
11.21
 925,959 11.54 11.61 11.08 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |