CTCP Chứng khoán MB (mbs)

28.80
-0.60
(-2.04%)
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
(2025-11-05) 		-0.20 -0.68% 59,363,200 -2,953,100 -85.4
28.30
30.50
28.80
2 tháng
(2025-10-06) 		-6.20 -17.42% 198,305,300 -4,138,400 -125.9
28
35.60
28.80
3 tháng
(2025-09-08) 		-3.27 -10% 350,962,900 -5,866,800 -189.2
28
35.60
28.80
6 tháng
(2025-06-09) 		6.03 25.78% 843,026,400 -11,118,375 -336.6
23.11
38.61
28.80
12 tháng
(2024-12-10) 		3.49 13.46% 1,278,372,886 -15,169,642 -450.4
19.52
38.61
28.80
24 tháng
(2023-12-18) 		12.97 78.93% 2,218,606,740 -5,124,990 -125.1
16.43
38.61
28.80
36 tháng
(2022-12-21) 		20.92 246.85% 3,096,707,293 -6,094,134 -142.9
7.63
38.61
28.80
60 tháng
(2020-12-31) 		23.34 384.79% 4,019,964,505 -4,465,366 -97.4
5.77
38.61
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
11.85
 2,379,522 11.15 12.01 11.10 600 1,000 -0.0
29/07/2022
11.15
 1,525,734 11.10 11.45 11.00 0 0 0
28/07/2022
11.10
 1,914,562 10.75 11.80 10.80 3,000 0 0.1
27/07/2022
10.75
 1,872,227 10.40 10.85 10.20 0 1,000 -0.0
26/07/2022
10.40
 848,484 10.50 10.70 10.30 0 0 0
25/07/2022
10.50
 1,557,962 10.15 10.70 9.95 0 500 -0.0
22/07/2022
10.15
 1,617,275 10.40 10.65 10.15 1,500 0 0.0
21/07/2022
10.40
 1,059,004 10.65 10.75 10.35 700 0 0.0
20/07/2022
10.65
 2,241,574 10.05 10.90 10.10 4,500 500 0.1
19/07/2022
10.05
 2,341,757 9.70 10.15 9.50 0 0 0
18/07/2022
9.70
 1,273,568 9.70 10.00 9.65 0 0 0
15/07/2022
9.70
 1,200,768 10.00 10.25 9.70 0 500 -0.0
14/07/2022
10.00
 2,398,000 9.10 10.00 8.95 0 0 0
13/07/2022
9.10
 856,378 9.20 9.40 9.00 100 0 0.0
12/07/2022
9.20
 746,803 8.95 9.20 8.85 0 0 0
11/07/2022
8.95
 1,069,313 9.20 9.40 8.75 3,900 0 0.1
08/07/2022
9.20
 1,148,534 8.70 9.30 8.70 0 0 0
07/07/2022
8.70
 722,551 8.60 8.80 8.40 0 2,100 -0.0
06/07/2022
8.60
 1,044,898 9.10 9.10 8.50 0 0 0
05/07/2022
9.10
 1,146,303 9.30 9.40 9.00 106 0 0.0
04/07/2022
9.30
 1,444,533 8.85 9.45 8.85 0 0 0
01/07/2022
8.85
 1,215,472 8.30 9.10 8.05 0 0 0
30/06/2022
8.30
 1,509,306 8.80 9.30 8.30 0 0 0
29/06/2022
8.80
 1,098,399 8.75 9.10 8.65 0 0 0
28/06/2022
8.75
 1,017,517 8.95 9.05 8.75 2,100 0 0.0
27/06/2022
8.95
 1,094,743 8.30 8.95 8.30 0 0 0
24/06/2022
8.30
 1,163,721 8.40 8.60 8.20 0 4,000 -0.1
23/06/2022
8.40
 673,028 8.40 8.50 7.75 0 0 0
22/06/2022
8.40
 1,035,951 7.75 8.50 7.00 0 0 0
21/06/2022
7.75
 2,382,976 7.30 7.95 6.60 0 500 -0.0
20/06/2022
7.30
 945,417 8.10 8.35 7.30 1,700 0 0.0
17/06/2022
8.10
 1,399,045 9.00 9.00 8.10 0 0 0
16/06/2022
9.00
 666,488 9.30 9.75 8.80 6,500 2,000 0.1
15/06/2022
9.30
 1,079,637 10.20 10.25 9.20 0 0 0
14/06/2022
10.20
 515,439 10.35 10.50 9.90 0 0 0
13/06/2022
10.35
 951,764 11.45 11.45 10.35 0 0 0
10/06/2022
11.45
 698,733 11.80 11.96 11.40 300 0 0.0
09/06/2022
11.80
 717,457 11.45 11.96 11.50 0 200 -0.0
08/06/2022
11.45
 764,570 11.15 11.75 11.20 0 57 -0.0
07/06/2022
11.15
 534,305 11.25 11.30 10.55 0 3,200 -0.1
06/06/2022
11.25
 528,474 11.10 11.75 11.10 100 0 0.0
03/06/2022
11.10
 582,793 11.35 11.65 11.10 100 0 0.0
02/06/2022
11.35
 726,273 11.70 12.01 11.35 6 3,200 -0.1
01/06/2022
11.70
 467,100 11.75 11.91 11.45 100 0 0.0
31/05/2022
11.75
 491,618 11.96 12.06 11.25 100 0 0.0
30/05/2022
11.96
 609,728 11.91 12.21 11.91 0 0 0
27/05/2022
11.91
 577,703 12.01 12.26 11.70 400 0 0.0
26/05/2022
12.01
 595,738 11.85 12.36 11.85 100 0 0.0
25/05/2022
11.85
 745,463 11.20 12.01 11.05 100 0 0.0
24/05/2022
11.20
 553,837 10.70 11.20 10.35 0 0 0
23/05/2022
10.70
 653,424 11.50 11.60 10.50 0 0 0
20/05/2022
11.50
 620,176 11.55 12.06 11.25 2,000 6 0.0
19/05/2022
11.55
 819,778 11.30 11.75 10.55 400 0 0.0
18/05/2022
11.30
 893,595 11.35 12.11 11.25 0 0 0
17/05/2022
11.35
 751,548 10.35 11.35 9.35 1,500 0 0.0
16/05/2022
10.35
 628,746 10.10 11.00 9.10 0 0 0
13/05/2022
10.10
 1,627,230 11.20 11.20 10.10 2,300 0 0.0
12/05/2022
11.20
 859,117 12.41 12.41 11.20 0 0 0
11/05/2022
12.41
 191,731 12.41 12.76 12.31 0 0 0
10/05/2022
12.41
 694,563 12.46 12.71 11.25 0 1,600 -0.0
09/05/2022
12.46
 819,314 13.81 13.81 12.46 0 0 0
06/05/2022
13.81
 459,752 15.16 15.16 13.81 0 0 0
05/05/2022
15.16
 487,692 14.71 15.16 14.31 0 0 0
04/05/2022
14.71
 389,122 15.16 15.26 14.61 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |