CTCP Chứng khoán MB (mbs)

24.50
-0.20
(-0.81%)
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
(2026-02-11) 		-1.90 -7.14% 130,301,500 612,300 15.9
24.30
28.50
24.50
2 tháng
(2026-01-12) 		-3.90 -13.64% 248,831,200 -13,062,500 -357.2
24.30
28.60
24.50
3 tháng
(2025-12-15) 		-1.70 -6.44% 309,434,200 -24,674,300 -661.0
24.30
28.60
24.50
6 tháng
(2025-09-15) 		-8.60 -25.82% 612,485,400 -35,640,500 -1,005.1
24.30
35.60
24.50
12 tháng
(2025-03-18) 		-1.91 -7.19% 1,419,102,600 -39,437,675 -1,096.1
19.52
38.61
24.50
24 tháng
(2024-03-25) 		3.52 16.63% 2,262,757,037 -32,769,262 -867.6
18.69
38.61
24.50
36 tháng
(2023-03-29) 		15.18 159.47% 3,293,117,266 -34,830,350 -911.5
9.52
38.61
24.50
60 tháng
(2021-04-08) 		15.11 157.48% 4,214,233,132 -32,686,698 -858.4
5.87
38.61
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
11.54
 1,386,323 11.02 11.61 9.98 0 0 0
21/09/2022
11.02
 608,220 11.08 11.15 10.76 0 0 0
20/09/2022
11.08
 1,435,759 10.43 11.15 10.37 1,000 0 0.0
19/09/2022
10.43
 1,711,174 11.21 11.28 10.30 61,200 0 1.0
16/09/2022
11.21
 893,384 11.87 11.87 11.21 1,000 25,000 -0.4
15/09/2022
11.87
 685,827 11.93 12.13 11.74 1,000 0 0.0
14/09/2022
11.93
 1,645,348 11.67 12.00 11.08 25,000 0 0.5
13/09/2022
11.67
 702,226 11.61 11.74 11.48 56,100 0 1.0
12/09/2022
11.61
 621,902 11.74 12.06 11.61 0 300 -0.0
09/09/2022
11.74
 1,464,272 11.61 12.06 10.50 51,000 0 0.9
08/09/2022
11.61
 1,688,572 12.06 12.32 10.89 0 0 0
07/09/2022
12.06
 1,718,720 12.58 12.71 12.06 300 0 0.0
06/09/2022
12.58
 1,297,462 12.52 12.78 12.52 0 0 0
05/09/2022
12.52
 855,475 12.65 12.84 12.39 100 0 0.0
31/08/2022
12.65
 969,981 12.58 12.78 12.32 0 0 0
30/08/2022
12.58
 1,320,426 12.71 13.11 12.58 90,000 0 1.8
29/08/2022
12.71
 2,889,208 12.91 12.91 12.06 5,000 0 0.1
26/08/2022
12.91
 2,192,530 13.30 13.37 12.78 5,200 0 0.1
25/08/2022
13.30
 1,856,381 13.30 13.56 13.24 500 5,000 -0.1
24/08/2022
13.30
 1,795,351 13.43 13.56 12.13 5,100 0 0.1
23/08/2022
13.43
 3,747,774 12.71 13.43 12.26 0 0 0
22/08/2022
12.71
 1,735,111 13.04 13.17 12.65 200 2,000 -0.0
19/08/2022
13.04
 1,554,129 13.24 13.43 12.91 0 0 0
18/08/2022
13.24
 1,930,915 12.98 13.37 12.78 0 4,500 -0.1
17/08/2022
12.98
 2,004,122 13.17 13.30 12.91 4,000 100 0.1
16/08/2022
13.17
 1,248,024 13.30 13.37 13.04 1,000 1,100 -0.0
15/08/2022
13.30
 1,602,573 13.37 13.82 13.24 3,300 0 0.1
12/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 9/2 Giá: 10 (Volume + 22.22%, Ratio=0.22)
12/08/2022
13.37
 2,323,349 12.21 13.37 12.39 500 0 0.0
11/08/2022
12.21
 3,825,817 12.36 12.66 12.06 2,000 1,000 0.0
10/08/2022
12.36
 2,390,619 12.56 12.61 12.36 6,100 0 0.2
09/08/2022
12.56
 1,963,424 12.56 12.71 12.36 0 4,100 -0.1
08/08/2022
12.56
 2,466,170 12.51 12.76 12.46 2,500 0 0.1
05/08/2022
12.51
 3,165,666 11.80 12.51 11.70 3,100 200 0.1
04/08/2022
11.80
 1,930,553 11.96 12.16 11.65 0 200 -0.0
03/08/2022
11.96
 2,100,550 11.65 12.01 11.40 0 4,000 -0.1
02/08/2022
11.65
 1,920,330 11.85 11.96 11.50 700 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |