CTCP Chứng khoán MB (mbs)

19.40
-0.10
(-0.51%)
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
(2026-03-30) 		0.56 2.93% 88,350,400 33,805 17.4
18.94
21.40
19.40
2 tháng
(2026-03-02) 		-1.77 -8.33% 231,754,000 177,705 21.5
17.74
22.88
19.40
3 tháng
(2026-01-29) 		-1.69 -7.98% 296,721,400 -812,195 -5.3
17.74
22.88
19.40
6 tháng
(2025-10-31) 		-3.86 -16.52% 535,417,600 -31,600,495 -841.3
17.74
24.48
19.40
12 tháng
(2025-05-05) 		0.60 3.16% 1,414,878,400 -39,521,170 -1,078.0
17.74
30.99
19.40
24 tháng
(2024-05-09) 		2.91 17.54% 2,278,851,178 -35,194,606 -918.0
15.67
30.99
19.40
36 tháng
(2023-05-15) 		10.39 114.12% 3,310,438,059 -33,463,976 -876.8
8.74
30.99
19.40
60 tháng
(2021-05-25) 		9.86 102.35% 4,291,314,398 -32,999,793 -850.6
4.71
30.99
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2022
6.75
 1,065,658 6.70 7.07 6.70 2,000 0 0.0
27/10/2022
6.70
 1,475,877 6.12 6.70 5.55 0 5,700 -0.1
26/10/2022
6.12
 627,559 6.33 6.54 5.70 500 0 0.0
25/10/2022
6.33
 1,475,427 6.33 6.80 5.81 0 2,300 -0.0
24/10/2022
6.33
 2,025,717 7.01 7.22 6.33 15,200 900 0.2
21/10/2022
7.01
 2,221,007 7.75 7.75 7.01 4,800 0 0.1
20/10/2022
7.75
 452,251 7.90 7.90 7.75 200 6,100 -0.1
19/10/2022
7.90
 773,954 7.75 7.96 7.75 0 200 -0.0
18/10/2022
7.75
 958,996 7.80 8.11 7.75 1,000 2,700 -0.0
17/10/2022
7.80
 688,984 7.85 7.85 7.59 5,900 4,100 0.0
14/10/2022
7.85
 1,718,381 7.64 8.22 7.69 500 17,000 -0.3
13/10/2022
7.64
 1,060,659 7.80 7.90 7.54 5,800 0 0.1
12/10/2022
7.80
 1,181,595 7.54 8.11 6.80 500 0 0.0
11/10/2022
7.54
 1,563,898 8.37 8.48 7.54 19,600 0 0.3
10/10/2022
8.37
 1,222,569 7.90 8.48 7.33 6,500 100 0.1
07/10/2022
7.90
 2,565,897 8.37 8.64 7.59 60,000 40,100 0.3
06/10/2022
8.37
 1,612,741 8.85 8.95 8.32 0 30,600 -0.5
05/10/2022
8.85
 1,424,447 8.27 9.00 8.32 21,000 0 0.3
04/10/2022
8.27
 1,800,629 8.27 8.69 8.27 500 0 0.0
03/10/2022
8.27
 1,678,862 9.16 9.16 8.27 6,800 2,300 0.1
30/09/2022
9.16
 2,740,474 8.79 9.16 8.32 31,100 1,200 0.5
29/09/2022
8.79
 1,441,489 8.90 9.26 8.79 10,000 0 0.2
28/09/2022
8.90
 2,174,853 8.74 9.16 8.58 10,000 2,600 0.1
27/09/2022
8.74
 739,609 8.58 8.85 8.43 100 0 0.0
26/09/2022
8.58
 1,639,628 9.00 9.00 8.22 16,200 0 0.3
23/09/2022
9.00
 925,959 9.26 9.32 8.90 1,300 0 0.0
22/09/2022
9.26
 1,386,323 8.85 9.32 8.01 0 0 0
21/09/2022
8.85
 608,220 8.90 8.95 8.64 0 0 0
20/09/2022
8.90
 1,435,759 8.37 8.95 8.32 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |