CTCP Chứng khoán MB (mbs)

17.70
-0.10
(-0.56%)
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
(2026-06-29) 		-2.20 -11% 222,939,200 -1,412,616 0
17.40
22.30
17.70
2 tháng
(2026-06-01) 		-2.30 -11.44% 297,703,300 -1,839,920 0
17.40
22.30
17.70
3 tháng
(2026-05-04) 		-1.60 -8.25% 366,915,800 -662,126 0
17.40
22.30
17.70
6 tháng
(2026-01-30) 		-3.47 -16.32% 662,772,000 -1,408,621 -0.8
17.40
22.88
17.70
12 tháng
(2025-08-04) 		-7.43 -29.44% 1,404,725,700 -37,070,696 -1,006.5
17.40
30.99
17.70
24 tháng
(2024-08-08) 		0.61 3.54% 2,384,648,077 -45,260,386 -1,223.1
15.67
30.99
17.70
36 tháng
(2023-08-14) 		6.60 58.98% 3,464,091,540 -35,870,882 -907.5
9.38
30.99
17.70
60 tháng
(2021-08-24) 		4.35 32.33% 4,454,560,501 -35,166,287 -894.1
4.71
30.99
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
9.11
 3,348,300 9.26 9.58 9.11 4,700 100 0.1
12/05/2023
9.26
 3,768,800 9.05 9.26 8.95 300 4,520 -0.1
11/05/2023
9.05
 3,464,600 9.32 9.32 9.00 356,400 7,500 6.1
10/05/2023
9.32
 2,063,682 9.21 9.47 9.16 500 400 0.0
09/05/2023
9.21
 2,124,098 9.21 9.32 9.00 1,100 0 0.0
08/05/2023
9.21
 2,727,476 9.16 9.42 9.11 16,200 210 0.3
05/05/2023
9.16
 3,975,900 9.00 9.32 8.95 0 0 0
04/05/2023
9.00
 3,846,237 8.79 9.11 8.69 2,000 0 0.0
28/04/2023
8.79
 2,822,731 8.69 8.90 7.85 4,400 0 0.1
27/04/2023
8.69
 1,952,000 8.74 8.79 8.58 3,900 1,300 0.0
26/04/2023
8.74
 1,721,236 8.58 8.79 8.37 0 135 -0.0
25/04/2023
8.58
 5,941,995 9.11 9.16 8.37 6,210 291,110 -4.8
24/04/2023
9.11
 3,962,393 9.21 9.37 9.05 900 200,000 -3.5
21/04/2023
9.21
 7,986,890 8.74 9.37 8.74 0 200,000 -3.4
20/04/2023
8.74
 1,562,357 8.58 8.74 8.53 0 3,800 -0.1
19/04/2023
8.58
 5,010,541 8.79 9.05 8.58 100 200,000 -3.3
18/04/2023
8.79
 3,940,937 8.48 8.85 8.37 7,000 150,000 -2.3
17/04/2023
8.48
 1,583,366 8.37 8.48 8.27 9,300 214,500 -3.3
14/04/2023
8.37
 5,115,302 8.53 8.74 8.27 0 200,000 -3.3
13/04/2023
8.53
 3,122,975 8.74 8.85 8.53 15,900 0 0.3
12/04/2023
8.74
 2,078,439 9.00 9.11 8.69 3,900 2,800 0.0
11/04/2023
9.00
 4,428,933 8.74 9.05 8.58 30,400 0 0.5
10/04/2023
8.74
 4,639,759 8.85 9.16 8.53 57,100 818 1.0
07/04/2023
8.85
 6,049,792 8.37 8.95 8.37 100 2,000 -0.0
06/04/2023
8.37
 6,002,730 8.79 9.00 8.32 18,800 500,000 -8.0
05/04/2023
8.79
 4,291,197 8.85 8.90 8.64 315 0 0.0
04/04/2023
8.85
 4,467,283 8.64 8.90 8.48 9,600 6,800 0.0
03/04/2023
8.64
 4,037,044 8.27 8.74 8.37 5,400 1,004 0.1
31/03/2023
8.27
 7,824,288 7.75 8.27 7.69 5,000 150,100 -2.2
30/03/2023
7.75
 4,900,278 7.64 8.11 7.64 20,803 151,500 -2.0
29/03/2023
7.64
 2,584,648 7.54 7.69 7.48 0 50,000 -0.7
28/03/2023
7.54
 2,701,405 7.59 7.80 7.54 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |