CTCP Chứng khoán MB (mbs)

19.20
0.20
(1.05%)
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
(2026-05-13) 		-0.40 -2.06% 72,222,100 -86,267 0
19
20.40
19.20
2 tháng
(2026-04-13) 		-1.60 -7.77% 126,359,600 -800,805 0
19
20.70
19.20
3 tháng
(2026-03-16) 		-0.83 -4.17% 222,850,400 -146,705 15.4
17.74
21.40
19.20
6 tháng
(2025-12-15) 		-2.19 -10.34% 537,981,500 -25,194,305 -654.9
17.74
22.96
19.20
12 tháng
(2025-06-17) 		0.03 0.14% 1,378,308,200 -38,515,180 -1,055.8
17.74
30.99
19.20
24 tháng
(2024-06-24) 		0.42 2.25% 2,233,745,047 -43,873,813 -1,198.5
15.67
30.99
19.20
36 tháng
(2023-06-28) 		9 90.06% 3,299,585,752 -34,697,618 -897.0
9.38
30.99
19.20
60 tháng
(2021-07-08) 		5.39 39.58% 4,292,165,637 -33,479,257 -861.8
4.71
30.99
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
7.59
 3,111,367 7.48 7.75 7.48 0 0 0
24/03/2023
7.48
 3,893,967 7.33 7.64 7.38 1,500 0 0.0
23/03/2023
7.33
 2,364,748 7.17 7.38 7.07 1,500 2,000 -0.0
22/03/2023
7.17
 1,675,468 7.12 7.33 7.12 4,000 0 0.1
21/03/2023
7.12
 1,496,116 6.96 7.17 6.91 12,900 0 0.2
20/03/2023
6.96
 1,817,792 7.17 7.22 6.91 100 0 0.0
17/03/2023
7.17
 1,590,238 7.17 7.38 7.17 5,400 1,600 0.1
16/03/2023
7.17
 2,050,341 7.43 7.43 7.17 0 0 0
15/03/2023
7.43
 3,745,063 6.80 7.43 6.96 1,200 8,200 -0.1
14/03/2023
6.80
 1,858,373 7.12 7.12 6.44 4,500 0 0.1
13/03/2023
7.12
 1,604,750 7.07 7.12 6.96 0 0 0
10/03/2023
7.07
 2,307,427 7.28 7.28 7.01 11,100 0 0.1
09/03/2023
7.28
 1,493,297 7.28 7.33 7.17 2,900 0 0.0
08/03/2023
7.28
 2,204,016 7.07 7.28 6.91 0 0 0
07/03/2023
7.07
 1,704,830 6.86 7.12 6.80 6,400 0 0.1
06/03/2023
6.86
 1,251,506 6.80 7.12 6.80 0 2,200 -0.0
03/03/2023
6.80
 1,345,095 7.01 7.17 6.80 22,100 0 0.3
02/03/2023
7.01
 812,264 7.07 7.12 6.96 26,000 0 0.4
01/03/2023
7.07
 1,218,097 6.75 7.07 6.70 300 0 0.0
28/02/2023
6.75
 1,031,230 6.70 6.91 6.70 2,200 1,000 0.0
27/02/2023
6.70
 2,227,623 7.07 7.07 6.70 0 2,000 -0.0
24/02/2023
7.07
 1,360,276 7.28 7.33 7.07 14,200 3,000 0.2
23/02/2023
7.28
 1,979,316 7.22 7.28 6.96 7,700 0 0.1
22/02/2023
7.22
 3,730,029 7.64 7.64 7.22 2,100 5,100 -0.0
21/02/2023
7.64
 2,291,056 7.75 7.80 7.59 160,000 2,300 2.3
20/02/2023
7.75
 3,156,738 7.12 7.75 7.12 5,300 500 0.1
17/02/2023
7.12
 969,573 7.22 7.28 7.07 100 0 0.0
16/02/2023
7.22
 1,283,660 7.01 7.22 7.07 0 23,800 -0.3
15/02/2023
7.01
 1,162,694 6.75 7.12 6.75 0 890 -0.0
14/02/2023
6.75
 654,380 6.70 6.91 6.70 1,000 2,800 -0.0
13/02/2023
6.70
 2,801,377 7.01 7.07 6.54 2,600 2,900 -0.0
10/02/2023
7.01
 1,283,452 7.17 7.22 7.01 100 6,200 -0.1
09/02/2023
7.17
 720,208 7.33 7.38 7.17 200 1,000 -0.0
08/02/2023
7.33
 1,843,170 7.12 7.38 7.07 100 0 0.0
07/02/2023
7.12
 3,017,095 7.38 7.54 7.07 22,600 0 0.3
06/02/2023
7.38
 1,381,825 7.38 7.54 7.22 400 0 0.0
03/02/2023
7.38
 1,202,091 7.38 7.54 7.33 75,200 0 1.1
02/02/2023
7.38
 2,465,402 7.33 7.48 7.28 151,800 65,000 1.2
01/02/2023
7.33
 4,169,156 7.96 8.11 7.28 16,200 70,036 -0.8
31/01/2023
7.96
 2,477,797 7.80 7.96 7.59 0 1,000 -0.0
30/01/2023
7.80
 2,978,195 7.85 8.06 7.54 100 21,501 -0.3
27/01/2023
7.85
 1,883,403 8.01 8.37 7.85 30,000 0 0.5
19/01/2023
8.01
 2,752,650 7.85 8.11 7.69 20,000 0 0.3
18/01/2023
7.85
 2,207,075 7.90 7.96 7.75 400 100 0.0
17/01/2023
7.90
 2,547,198 7.48 7.90 7.59 500 1,100 -0.0
16/01/2023
7.48
 1,767,304 7.38 7.64 7.33 0 0 0
13/01/2023
7.38
 2,735,440 7.43 7.75 7.33 30,200 0 0.4
12/01/2023
7.43
 1,618,383 7.43 7.54 7.28 100 0 0.0
11/01/2023
7.43
 2,870,390 7.28 7.64 7.01 72,000 0 1.0
10/01/2023
7.28
 2,073,992 7.12 7.38 6.54 0 9,620 -0.1
09/01/2023
7.12
 1,425,350 7.17 7.43 7.12 300 0 0.0
06/01/2023
7.17
 4,345,165 7.01 7.48 6.39 12,300 137 0.2
05/01/2023
7.01
 1,674,905 6.96 7.12 6.59 500 0 0.0
04/01/2023
6.96
 1,884,177 7.07 7.28 6.65 10,000 1,700 0.1
03/01/2023
7.07
 3,080,340 6.44 7.07 6.02 0 0 0
30/12/2022
6.44
 1,249,628 6.44 6.65 6.44 0 2,000 -0.0
29/12/2022
6.44
 890,725 6.70 6.75 6.33 11,400 10,800 0.0
28/12/2022
6.70
 1,376,386 6.70 6.86 6.54 0 1,000 -0.0
27/12/2022
6.70
 1,473,876 6.12 6.70 5.55 10,800 0 0.1
26/12/2022
6.12
 2,310,881 6.70 6.70 6.07 300 0 0.0
23/12/2022
6.70
 1,178,500 6.91 6.91 6.59 0 0 0
22/12/2022
6.91
 1,185,312 6.80 7.07 6.12 0 0 0
21/12/2022
6.80
 3,237,144 7.01 7.28 6.33 0 0 0
20/12/2022
7.01
 3,412,111 7.22 7.33 6.86 6,000 10,500 -0.1
19/12/2022
7.22
 4,265,348 7.33 7.75 7.22 2,000 0 0.0
16/12/2022
7.33
 2,658,891 7.38 7.54 6.86 200 11,100 -0.2
15/12/2022
7.38
 1,766,029 7.33 7.48 6.80 0 7,000 -0.1
14/12/2022
7.33
 2,843,222 7.43 7.75 7.28 0 5,800 -0.1
13/12/2022
7.43
 3,160,352 6.80 7.43 6.12 1,500 25,000 -0.3
12/12/2022
6.80
 3,420,228 7.33 7.69 6.80 1,000 0 0.0
09/12/2022
7.33
 2,645,962 7.48 7.69 7.17 0 0 0
08/12/2022
7.48
 3,679,730 6.80 7.48 6.39 0 3,300 -0.0
07/12/2022
6.80
 4,294,738 7.17 7.33 6.75 13,600 11,600 0.0
06/12/2022
7.17
 4,982,801 7.96 8.37 7.17 5,200 0 0.1
05/12/2022
7.96
 3,933,115 7.64 8.06 7.64 0 0 0
02/12/2022
7.64
 4,640,128 6.96 7.64 6.70 1,000 12,000 -0.1
01/12/2022
6.96
 4,325,145 7.28 7.54 6.91 7,000 0 0.1
30/11/2022
7.28
 2,790,411 7.22 7.43 6.54 0 900 -0.0
29/11/2022
7.22
 4,142,748 7.07 7.43 6.70 100 0 0.0
28/11/2022
7.07
 2,365,884 6.44 7.07 6.59 0 2,500 -0.0
25/11/2022
6.44
 1,682,278 5.86 6.44 5.70 0 0 0
24/11/2022
5.86
 1,255,676 5.70 5.97 5.50 0 0 0
23/11/2022
5.70
 890,562 6.07 6.18 5.70 0 200 -0.0
22/11/2022
6.07
 1,878,469 5.97 6.54 5.55 0 15 -0.0
21/11/2022
5.97
 1,011,887 5.86 6.02 5.29 0 0 0
18/11/2022
5.86
 2,094,810 5.55 6.07 5.02 7,000 0 0.1
17/11/2022
5.55
 1,153,018 5.18 5.60 5.23 800 0 0.0
16/11/2022
5.18
 2,297,986 4.71 5.18 4.24 8,000 0 0.1
15/11/2022
4.71
 1,734,802 5.23 5.23 4.71 10,000 1,000 0.1
14/11/2022
5.23
 1,882,875 5.44 5.60 4.92 1,000 200 0.0
11/11/2022
5.44
 1,173,630 5.60 6.02 5.08 12,300 4,200 0.1
10/11/2022
5.60
 1,600,433 6.18 6.18 5.60 8,500 2,100 0.1
09/11/2022
6.18
 597,508 6.18 6.44 5.60 100 0 0.0
08/11/2022
6.18
 756,875 5.86 6.18 5.44 600 0 0.0
07/11/2022
5.86
 1,507,991 6.49 6.59 5.86 6,600 0 0.1
04/11/2022
6.49
 1,055,181 6.91 6.91 6.23 13,200 0 0.2
03/11/2022
6.91
 895,183 7.01 7.12 6.75 2,000 18,006 -0.2
02/11/2022
7.01
 720,620 7.12 7.22 6.44 1,400 0 0.0
01/11/2022
7.12
 1,022,594 6.96 7.38 7.07 6,800 100 0.1
31/10/2022
6.96
 1,207,491 6.75 7.07 6.49 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |