CTCP Chứng khoán MB (mbs)

16.40
-0.10
(-0.61%)
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
(2026-08-12) 		-0.68 -3.82% 66,537,000 55,024 0
16.50
18.10
16.50
2 tháng
(2026-07-13) 		-2.57 -13.06% 235,418,900 -257,304 0
16.45
20.05
16.50
3 tháng
(2026-06-15) 		-1.81 -9.59% 392,288,200 -749,769 0
16.45
21.09
16.50
6 tháng
(2026-03-16) 		-1.65 -8.80% 617,387,000 -1,146,474 15.4
16.45
21.09
16.50
12 tháng
(2025-09-16) 		-7.90 -31.60% 1,224,626,900 -36,632,474 -979.6
16.45
27.02
16.50
24 tháng
(2024-09-23) 		-2.10 -10.96% 2,414,689,202 -43,880,239 -1,177.4
14.82
29.31
16.50
36 tháng
(2023-09-27) 		4.52 35.89% 3,460,072,940 -35,472,715 -893.4
8.87
29.31
16.50
60 tháng
(2021-10-07) 		4.61 36.88% 4,507,707,624 -35,528,188 -894.3
4.45
29.31
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
9.55
 3,698,250 9.65 9.65 8.96 0 600 -0.0
23/06/2023
9.65
 3,109,821 9.55 9.70 9.50 1,000 10,000 -0.2
22/06/2023
9.55
 947,647 9.65 9.70 9.50 5,000 0 0.1
21/06/2023
9.65
 2,705,622 9.45 9.80 9.50 600 0 0.0
20/06/2023
9.45
 1,750,418 9.40 9.55 9.31 0 0 0
19/06/2023
9.40
 2,266,397 9.35 9.45 9.26 4,500 0 0.1
16/06/2023
9.35
 5,893,676 9.21 9.80 9.26 2,600 1,100 0.0
15/06/2023
9.21
 1,940,020 9.21 9.31 9.16 6,500 0 0.1
14/06/2023
9.21
 7,245,422 9.16 9.50 9.16 0 0 0
13/06/2023
9.16
 3,441,974 9.11 9.26 9.01 0 0 0
12/06/2023
9.11
 2,580,800 8.91 9.21 8.91 192,600 0 3.5
09/06/2023
8.91
 1,189,135 8.91 9.01 8.81 0 4,500 -0.1
08/06/2023
8.91
 4,012,165 9.26 9.31 8.91 16,500 0 0.3
07/06/2023
9.26
 3,054,270 9.26 9.40 9.16 3,400 5,300 -0.0
06/06/2023
9.26
 6,374,906 9.01 9.31 8.86 405,300 1,300 7.4
05/06/2023
9.01
 3,361,306 9.16 9.35 8.96 3,000 0 0.1
02/06/2023
9.16
 2,937,570 9.11 9.31 9.11 9,000 0 0.2
01/06/2023
9.11
 3,179,195 9.06 9.21 8.91 13,400 0 0.2
31/05/2023
9.06
 3,239,113 9.16 9.21 8.96 500 0 0.0
30/05/2023
9.16
 3,501,649 9.11 9.26 8.96 266,300 12,000 4.7
29/05/2023
9.11
 5,734,647 8.66 9.11 8.71 0 5,100 -0.1
26/05/2023
8.66
 2,016,475 8.61 8.71 8.56 132 8,900 -0.2
25/05/2023
8.61
 2,553,361 8.71 8.76 8.51 23,000 54,900 -0.6
24/05/2023
8.71
 3,534,715 8.66 8.86 8.71 0 60,000 -1.1
23/05/2023
8.66
 4,811,929 8.61 8.81 8.61 47,100 0 0.8
22/05/2023
8.61
 2,095,279 8.46 8.66 8.46 229,300 2,200 3.9
19/05/2023
8.46
 1,995,093 8.46 8.66 8.36 0 4,300 -0.1
18/05/2023
8.46
 2,812,980 8.27 8.66 8.32 8,700 50,300 -0.7
17/05/2023
8.27
 4,892,453 8.61 8.66 8.22 300 1,600 -0.0
16/05/2023
8.61
 2,041,832 8.61 8.71 8.51 83,200 100 1.4
15/05/2023
8.61
 3,348,300 8.76 9.06 8.61 4,700 100 0.1
12/05/2023
8.76
 3,768,800 8.56 8.76 8.46 300 4,520 -0.1
11/05/2023
8.56
 3,464,600 8.81 8.81 8.51 356,400 7,500 6.1
10/05/2023
8.81
 2,063,682 8.71 8.96 8.66 500 400 0.0
09/05/2023
8.71
 2,124,098 8.71 8.81 8.51 1,100 0 0.0
08/05/2023
8.71
 2,727,476 8.66 8.91 8.61 16,200 210 0.3
05/05/2023
8.66
 3,975,900 8.51 8.81 8.46 0 0 0
04/05/2023
8.51
 3,846,237 8.32 8.61 8.22 2,000 0 0.0
28/04/2023
8.32
 2,822,731 8.22 8.41 7.42 4,400 0 0.1
27/04/2023
8.22
 1,952,000 8.27 8.32 8.12 3,900 1,300 0.0
26/04/2023
8.27
 1,721,236 8.12 8.32 7.92 0 135 -0.0
25/04/2023
8.12
 5,941,995 8.61 8.66 7.92 6,210 291,110 -4.8
24/04/2023
8.61
 3,962,393 8.71 8.86 8.56 900 200,000 -3.5
21/04/2023
8.71
 7,986,890 8.27 8.86 8.27 0 200,000 -3.4
20/04/2023
8.27
 1,562,357 8.12 8.27 8.07 0 3,800 -0.1
19/04/2023
8.12
 5,010,541 8.32 8.56 8.12 100 200,000 -3.3
18/04/2023
8.32
 3,940,937 8.02 8.36 7.92 7,000 150,000 -2.3
17/04/2023
8.02
 1,583,366 7.92 8.02 7.82 9,300 214,500 -3.3
14/04/2023
7.92
 5,115,302 8.07 8.27 7.82 0 200,000 -3.3
13/04/2023
8.07
 3,122,975 8.27 8.36 8.07 15,900 0 0.3
12/04/2023
8.27
 2,078,439 8.51 8.61 8.22 3,900 2,800 0.0
11/04/2023
8.51
 4,428,933 8.27 8.56 8.12 30,400 0 0.5
10/04/2023
8.27
 4,639,759 8.36 8.66 8.07 57,100 818 1.0
07/04/2023
8.36
 6,049,792 7.92 8.46 7.92 100 2,000 -0.0
06/04/2023
7.92
 6,002,730 8.32 8.51 7.87 18,800 500,000 -8.0
05/04/2023
8.32
 4,291,197 8.36 8.41 8.17 315 0 0.0
04/04/2023
8.36
 4,467,283 8.17 8.41 8.02 9,600 6,800 0.0
03/04/2023
8.17
 4,037,044 7.82 8.27 7.92 5,400 1,004 0.1
31/03/2023
7.82
 7,824,288 7.33 7.82 7.28 5,000 150,100 -2.2
30/03/2023
7.33
 4,900,278 7.23 7.67 7.23 20,803 151,500 -2.0
29/03/2023
7.23
 2,584,648 7.13 7.28 7.08 0 50,000 -0.7
28/03/2023
7.13
 2,701,405 7.18 7.37 7.13 100 0 0.0
27/03/2023
7.18
 3,111,367 7.08 7.33 7.08 0 0 0
24/03/2023
7.08
 3,893,967 6.93 7.23 6.98 1,500 0 0.0
23/03/2023
6.93
 2,364,748 6.78 6.98 6.68 1,500 2,000 -0.0
22/03/2023
6.78
 1,675,468 6.73 6.93 6.73 4,000 0 0.1
21/03/2023
6.73
 1,496,116 6.58 6.78 6.53 12,900 0 0.2
20/03/2023
6.58
 1,817,792 6.78 6.83 6.53 100 0 0.0
17/03/2023
6.78
 1,590,238 6.78 6.98 6.78 5,400 1,600 0.1
16/03/2023
6.78
 2,050,341 7.03 7.03 6.78 0 0 0
15/03/2023
7.03
 3,745,063 6.43 7.03 6.58 1,200 8,200 -0.1
14/03/2023
6.43
 1,858,373 6.73 6.73 6.09 4,500 0 0.1
13/03/2023
6.73
 1,604,750 6.68 6.73 6.58 0 0 0
10/03/2023
6.68
 2,307,427 6.88 6.88 6.63 11,100 0 0.1
09/03/2023
6.88
 1,493,297 6.88 6.93 6.78 2,900 0 0.0
08/03/2023
6.88
 2,204,016 6.68 6.88 6.53 0 0 0
07/03/2023
6.68
 1,704,830 6.48 6.73 6.43 6,400 0 0.1
06/03/2023
6.48
 1,251,506 6.43 6.73 6.43 0 2,200 -0.0
03/03/2023
6.43
 1,345,095 6.63 6.78 6.43 22,100 0 0.3
02/03/2023
6.63
 812,264 6.68 6.73 6.58 26,000 0 0.4
01/03/2023
6.68
 1,218,097 6.38 6.68 6.34 300 0 0.0
28/02/2023
6.38
 1,031,230 6.34 6.53 6.34 2,200 1,000 0.0
27/02/2023
6.34
 2,227,623 6.68 6.68 6.34 0 2,000 -0.0
24/02/2023
6.68
 1,360,276 6.88 6.93 6.68 14,200 3,000 0.2
23/02/2023
6.88
 1,979,316 6.83 6.88 6.58 7,700 0 0.1
22/02/2023
6.83
 3,730,029 7.23 7.23 6.83 2,100 5,100 -0.0
21/02/2023
7.23
 2,291,056 7.33 7.37 7.18 160,000 2,300 2.3
20/02/2023
7.33
 3,156,738 6.73 7.33 6.73 5,300 500 0.1
17/02/2023
6.73
 969,573 6.83 6.88 6.68 100 0 0.0
16/02/2023
6.83
 1,283,660 6.63 6.83 6.68 0 23,800 -0.3
15/02/2023
6.63
 1,162,694 6.38 6.73 6.38 0 890 -0.0
14/02/2023
6.38
 654,380 6.34 6.53 6.34 1,000 2,800 -0.0
13/02/2023
6.34
 2,801,377 6.63 6.68 6.19 2,600 2,900 -0.0
10/02/2023
6.63
 1,283,452 6.78 6.83 6.63 100 6,200 -0.1
09/02/2023
6.78
 720,208 6.93 6.98 6.78 200 1,000 -0.0
08/02/2023
6.93
 1,843,170 6.73 6.98 6.68 100 0 0.0
07/02/2023
6.73
 3,017,095 6.98 7.13 6.68 22,600 0 0.3
06/02/2023
6.98
 1,381,825 6.98 7.13 6.83 400 0 0.0
03/02/2023
6.98
 1,202,091 6.98 7.13 6.93 75,200 0 1.1
02/02/2023
6.98
 2,465,402 6.93 7.08 6.88 151,800 65,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |