CTCP Chứng khoán MB (mbs)

28.50
0.70
(2.52%)
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
(2024-04-08) 		0.20 0.71% 74,054,100 2,442,524 62.2
25.60
29.60
28.50
2 tháng
(2024-03-11) 		0.60 2.15% 172,652,100 2,253,161 56.8
25.60
30.80
28.50
3 tháng
(2024-02-15) 		1.40 5.17% 255,724,700 1,635,205 38.0
25.60
30.80
28.50
6 tháng
(2023-11-10) 		8.10 39.71% 531,540,200 1,236,431 27.4
19.90
30.80
28.50
12 tháng
(2023-05-15) 		12.96 83.45% 1,034,132,119 1,782,600 36.6
14.91
30.80
28.50
24 tháng
(2022-05-19) 		12.68 80.12% 1,526,828,075 924,275 22.1
8.04
30.80
28.50
36 tháng
(2021-05-24) 		12.40 77.05% 2,016,795,415 2,241,983 62.7
8.04
31.37
28.50
60 tháng
(2019-06-04) 		22.07 343.41% 2,266,429,735 2,317,192 62.7
3.86
31.37
28.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
28.50
0.70
 5,742,900 27.80 28.70 27.40 493,000 21,500 13.3
#2 07/05/2024
27.80
0.10
 2,191,700 27.80 27.90 27.50 481,005 30,400 12.5
#3 06/05/2024
27.70
1
 4,653,100 26.70 28 26.70 328,000 119,000 0
#4 03/05/2024
26.70
-0.10
 2,721,800 26.80 27.40 26.60 20,600 230,600 -5.7
#5 02/05/2024
26.80
-0.20
 1,727,000 27 27 26.10 2,200 36,900 -0.9
#6 26/04/2024
27
-0.60
 2,695,200 27.40 27.40 26.80 85,500 127,400 -1.1
#7 25/04/2024
27.60
-0.30
 2,205,900 27.90 27.90 27.10 292,927 278,940 0.4
#8 24/04/2024
27.90
1.20
 3,782,000 24.10 27.90 24.10 536,800 106,600 11.9
#9 23/04/2024
26.70
-0.60
 4,183,900 27.50 27.70 26 437,000 223,010 5.6
#10 22/04/2024
27.30
1.70
 3,813,900 25.90 27.70 25.90 688,900 0 18.6
#11 19/04/2024
25.60
-1.40
 8,292,500 27 27.10 25.10 441,900 663,425 -6.0
#12 17/04/2024
27
-1.50
 4,828,700 28.60 28.70 27 103,400 280,233 -5.0
#13 16/04/2024
28.50
0.60
 5,242,300 28 28.50 27 17,000 54,900 -1.1
#14 15/04/2024
27.90
-1.70
 8,197,000 29.90 30.30 27.50 657,600 69,000 16.9
#15 12/04/2024
29.60
0.60
 3,542,600 29 29.70 28.80 0 77,300 -2.2
#16 11/04/2024
29
0.20
 3,010,600 28.90 29.10 27.80 53,800 156,400 -2.9
#17 10/04/2024
28.80
-0.40
 1,642,700 29.40 29.40 28.80 0 8,900 -0.3
#18 09/04/2024
29.20
0.90
 2,533,700 28.30 29.30 28.30 23,800 4,300 0.6
#19 08/04/2024
28.30
0
 3,046,600 28.30 28.70 28 267,900 0 7.6
#20 05/04/2024
28.30
-1.10
 4,657,100 29.20 29.40 28.30 300 127,800 -3.7
#21 04/04/2024
29.40
-0.30
 3,894,000 29.80 29.80 29.30 3,200 0 0.1
#22 03/04/2024
29.70
-0.70
 6,212,600 30.80 30.90 29.70 2,100 222,140 -6.7
#23 02/04/2024
30.40
0.40
 4,659,200 30.10 30.40 29.30 100 461,000 -13.7
#24 01/04/2024
30
-0.30
 4,751,000 30.30 30.50 29.60 101,900 27,215 2.3
#25 29/03/2024
30.30
-0.50
 2,786,300 31 31 30.30 43,400 12,000 1.0
#26 28/03/2024
30.80
1.30
 6,557,800 29.50 30.80 29.50 627,700 3,500 18.8
#27 27/03/2024
29.50
0.20
 2,286,100 29.40 29.80 29.30 0 12,600 -0.4
#28 26/03/2024
29.30
0.30
 3,403,000 28.80 29.30 28.60 2,500 277,625 -8.0
#29 25/03/2024
29
-0.70
 5,897,400 29.70 29.90 28.70 1,100 125 0.0
#30 22/03/2024
29.70
0.30
 5,357,000 29.40 30 29.30 600 13,200 -0.4
#31 21/03/2024
29.40
0.70
 5,605,200 28.70 29.60 28.80 290,000 141,700 4.4
#32 20/03/2024
28.70
0.50
 3,172,900 28.20 28.70 28.10 1,000 640 0.0
#33 19/03/2024
28.20
-0.30
 1,891,100 28.50 28.60 28 300 5,748 -0.2
#34 18/03/2024
28.50
-1.20
 9,650,800 29.70 29.80 27 188,400 219,700 -0.9
#35 15/03/2024
29.70
-0.10
 4,652,900 29.80 29.90 28.90 5,400 177,700 -5.1
#36 14/03/2024
29.80
0.40
 6,497,500 29.40 30.30 29.10 29,600 200 0.9
#37 13/03/2024
29.40
1.50
 6,709,900 27.90 29.60 27.80 221,300 70 6.4
#38 12/03/2024
27.90
0
 5,368,800 27.90 28.30 27.40 173,700 28,000 4.1
#39 11/03/2024
27.90
-0.70
 4,587,400 28.60 28.80 27.50 500 151,500 -4.3
#40 08/03/2024
28.60
-0.60
 7,134,600 29.20 29.40 28.50 5,200 268,200 -7.6
#41 07/03/2024
29.20
0.20
 5,455,000 29 29.80 28.80 25,370 98,241 -2.1
#42 06/03/2024
29
-0.20
 4,716,700 29.20 29.50 28.30 65,600 169,300 -3.0
#43 05/03/2024
29.20
0.90
 5,471,100 28.30 29.40 28.10 251,062 106,300 4.2
#44 04/03/2024
28.30
-0.10
 4,895,700 28.40 29.10 28.30 13,000 452,700 -12.6
#45 01/03/2024
28.40
0.50
 4,939,500 27.90 29.30 28 219,700 302,300 -2.4
#46 29/02/2024
27.90
0
 4,239,400 27.90 28.50 27.60 101,700 547,597 -12.4
#47 28/02/2024
27.90
0
 4,618,400 27.90 28.10 27.40 1,300 337,900 -9.3
#48 27/02/2024
27.90
-0.10
 4,428,400 28 28.40 27.80 272,858 116,593 4.4
#49 26/02/2024
28
1.80
 8,168,100 26.20 28.10 26.10 808,700 63,200 20.0
#50 23/02/2024
26.20
-0.30
 6,079,600 26.50 27 26 484,400 129,600 9.4
#51 22/02/2024
26.50
-0.50
 4,494,400 27 27.10 26.30 17,300 13,895 0.1
#52 21/02/2024
27
-0.30
 3,368,300 27.30 27.30 26.70 100 64,500 -1.7
#53 20/02/2024
27.30
0.20
 4,043,400 27.10 27.80 27.10 225,300 48,075 4.9
#54 19/02/2024
27.10
-0.10
 5,817,000 27.20 27.40 26.40 500 162,295 -4.3
#55 16/02/2024
27.20
0.10
 2,418,200 27.10 27.70 26.90 73,000 0 2.0
#56 15/02/2024
27.10
0.10
 2,784,800 27 27.20 26.70 2,400 304,750 -8.1
#57 07/02/2024
27
0.30
 2,576,300 26.70 27.30 26.60 100 131,800 -3.5
#58 06/02/2024
26.70
-0.40
 4,538,300 27.10 27.40 26.60 0 590,055 -15.9
#59 05/02/2024
27.10
0.50
 3,328,700 26.60 27.40 26.30 33,500 358,434 -8.7
#60 02/02/2024
26.60
0.70
 4,712,800 25.90 27.50 25.90 174,000 12,000 4.3
#61 01/02/2024
25.90
0.20
 2,726,700 25.70 25.90 25.50 23,500 30,600 -0.2
#62 31/01/2024
25.70
0.80
 8,879,900 24.90 26.20 24.90 730,700 6,000 18.6
#63 30/01/2024
24.90
0.30
 3,149,400 24.60 24.90 24.20 0 181,600 -4.4
#64 29/01/2024
24.60
0
 2,328,600 24.60 24.80 24.40 300 29,130 -0.7
#65 26/01/2024
24.60
-0.10
 3,723,900 24.70 24.90 24.50 6,100 0 0.2
#66 25/01/2024
24.70
0.30
 3,294,200 24.40 24.80 24.30 0 224,800 -5.5
#67 24/01/2024
24.40
0.20
 7,950,000 24.20 24.90 24.10 73,500 3,700 1.7
#68 23/01/2024
24.20
0.10
 3,760,600 24.10 24.30 23.80 17,800 23,100 -0.1
#69 22/01/2024
24.10
0.70
 4,873,500 23.40 24.10 23.20 34,600 11,100 0.6
#70 19/01/2024
23.40
-0.20
 4,174,100 23.60 24 23.30 0 0 0
#71 18/01/2024
23.60
-0.10
 2,523,000 23.70 24.20 21.40 10,600 8,930 0.0
#72 17/01/2024
23.70
0.40
 8,438,200 23.30 24.50 23.10 111,500 13,000 2.4
#73 16/01/2024
23.30
0.60
 3,518,600 22.70 23.30 22.50 28,040 0 0.6
#74 15/01/2024
22.70
-0.50
 3,579,600 23.20 23.60 22.70 33,400 36,695 -0.1
#75 12/01/2024
23.20
-0.20
 5,171,700 23.40 23.80 23 13,060 17,800 -0.1
#76 11/01/2024
23.40
0.70
 7,655,200 22.70 23.80 22.90 268,200 61,100 4.8
#77 10/01/2024
22.70
-0.20
 4,682,400 22.90 23.10 22.50 5,000 0 0.1
#78 09/01/2024
22.90
-0.30
 3,279,500 23.20 23.40 22.60 6,300 3,000 0.1
#79 08/01/2024
23.20
0.30
 4,065,400 22.90 23.40 22.90 65,400 5,980 1.4
#80 05/01/2024
22.90
0.20
 2,241,100 22.70 23 22.60 0 20,000 -0.5
#81 04/01/2024
22.70
0
 7,277,000 22.70 23.40 22.70 57,800 28,070 0.7
#82 03/01/2024
22.70
0.20
 2,464,200 22.50 22.70 22.40 0 42,600 -1.0
#83 02/01/2024
22.50
-0.20
 3,228,000 22.70 23 22.50 100 25,800 -0.6
#84 29/12/2023
22.70
-0.10
 2,754,900 22.80 22.90 22.60 0 8,100 -0.2
#85 28/12/2023
22.80
0
 2,036,000 22.80 23 20.60 300 100 0.0
#86 27/12/2023
22.80
0.10
 3,097,800 22.70 23.20 22.80 100 0 0.0
#87 26/12/2023
22.70
0
 2,768,200 22.70 22.90 20.50 0 0 0
#88 25/12/2023
22.70
0.10
 3,014,500 22.60 22.90 22.40 13,300 480 0.3
#89 22/12/2023
22.60
-0.30
 3,859,000 22.90 23.30 22.30 1,800 2,800 -0.0
#90 21/12/2023
22.90
-0.10
 1,955,600 23 23.10 21.30 42,900 11,740 0.7
#91 20/12/2023
23
-0.10
 3,401,900 23.10 23.30 22.90 0 3,000 -0.1
#92 19/12/2023
23.10
0.60
 4,521,200 22.50 23.10 20.30 0 0 0
#93 18/12/2023
22.50
-0.10
 2,955,500 22.60 22.80 22.10 4,500 0 0.1
#94 15/12/2023
22.60
0.60
 5,123,900 22 23 22 7,600 10,000 -0.1
#95 14/12/2023
22
0.10
 3,241,900 21.90 22.70 21.90 1,800 14,845 -0.3
#96 13/12/2023
21.90
-0.50
 4,192,100 22.40 22.80 21.80 2,400 0 0.1
#97 12/12/2023
22.40
-0.10
 2,097,400 22.50 22.60 20.30 0 17,620 -0.4
#98 11/12/2023
22.50
0.50
 3,407,500 22 22.60 21.70 8,600 0 0.2
#99 08/12/2023
22
-0.60
 3,939,200 22.60 22.70 21.60 2,300 0 0.1
#100 07/12/2023
22.60
-0.80
 10,386,300 23.40 23.50 22.10 5,900 39,800 -0.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc