CTCP Chứng khoán MB (mbs)

28.90
-0.50
(-1.70%)
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
(2025-11-04) 		-1.50 -4.93% 62,945,300 -1,977,600 -56.8
28.30
30.50
29.40
2 tháng
(2025-10-06) 		-6.70 -18.82% 194,470,700 -3,207,800 -98.7
28
35.60
29.40
3 tháng
(2025-09-05) 		-5.75 -16.58% 368,791,300 -4,993,400 -164.5
28
35.60
29.40
6 tháng
(2025-06-09) 		5.53 23.64% 839,191,800 -10,187,775 -309.4
23.11
38.61
29.40
12 tháng
(2024-12-09) 		2.90 11.16% 1,278,749,748 -14,004,242 -416.2
19.52
38.61
29.40
24 tháng
(2023-12-15) 		12.40 75.11% 2,219,896,040 -4,196,790 -97.9
16.43
38.61
29.40
36 tháng
(2022-12-20) 		20.16 230.77% 3,096,284,804 -5,168,034 -115.8
7.63
38.61
29.40
60 tháng
(2020-12-30) 		22.87 379.45% 4,016,761,004 -3,529,766 -70.1
5.77
38.61
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
28.90
 2,136,700 29.50 29.60 28.80 27,800 710,500 0
04/12/2025
29.40
 3,834,600 28.90 29.60 28.90 8,000 938,600 -27.2
03/12/2025
28.90
 1,997,700 28.50 29.10 27.70 49,000 416,800 -10.5
02/12/2025
28.50
 3,234,600 28.50 28.80 27.70 21,300 718,700 -19.6
01/12/2025
28.30
 1,359,400 28.50 28.90 28.30 1,500 373,600 -10.6
28/11/2025
28.50
 2,134,800 29 29.20 28.50 102,500 240,000 -4.0
27/11/2025
29
 1,337,200 29.60 29.70 29 18,100 37,500 -0.6
26/11/2025
29.40
 2,189,700 28.40 29.80 28.30 13,700 95,400 -2.4
25/11/2025
28.40
 3,421,400 29.40 29.50 28.30 51,300 368,500 -9.2
24/11/2025
29.40
 1,245,900 29.30 29.60 29.20 102,300 33,800 2.0
21/11/2025
29.20
 2,209,800 29.60 29.60 29 127,800 0 3.7
20/11/2025
29.50
 1,665,000 29.70 29.90 29.20 5,100 25,100 -0.6
19/11/2025
29.70
 4,191,600 30.30 30.50 28.80 287,600 77,900 6.1
18/11/2025
30.50
 3,627,200 30.50 31.20 30.30 10,500 200 0.3
17/11/2025
30.50
 3,321,300 30.10 30.70 30 9,100 0 0.3
14/11/2025
30.10
 3,376,300 29.60 30.20 29.40 97,800 76,000 0.6
13/11/2025
29.60
 2,121,400 30 30.20 29.60 300 93,800 -2.8
12/11/2025
30.10
 3,928,800 29.70 30.20 29.70 0 259,400 -7.8
11/11/2025
29.70
 2,661,700 28.80 29.70 28.70 41,200 5,900 1.0
10/11/2025
28.90
 2,841,600 28.60 29.80 28.40 121,900 263,600 -4.1
07/11/2025
28.50
 3,301,400 29.70 29.90 28 266,100 146,500 3.3
06/11/2025
29.70
 3,021,400 29.60 30.10 29.20 1,100 63,100 -1.9
05/11/2025
29.60
 2,340,400 30.50 30.50 29.60 1,100 56,000 -1.7
04/11/2025
30.40
 7,416,700 28 30.60 27.70 236,800 191,900 1.4
03/11/2025
28
 4,103,000 29.10 29.30 28 69,700 106,600 -1.1
31/10/2025
29.10
 2,605,300 29.70 29.70 28.80 207,400 241,300 -1.0
30/10/2025
29.20
 3,913,200 29.90 30.10 29 39,000 199,600 -4.8
29/10/2025
29.90
 2,794,500 30.10 30.90 29.80 0 291,300 -8.8
28/10/2025
30.10
 3,810,800 29.30 30.20 29.10 92,000 72,800 0.5
27/10/2025
29.30
 5,080,500 29.20 30.80 28.80 148,500 335,500 -5.5
24/10/2025
29.10
 4,178,900 28.80 29.30 28.20 318,600 465,400 -4.2
23/10/2025
28.80
 3,832,500 29.80 30 28.30 37,700 619,900 -17.1
22/10/2025
29.80
 4,147,700 29.50 30 28.60 315,900 139,600 5.1
21/10/2025
29.50
 9,085,500 29.80 30.70 27.10 496,600 140,700 10.4
20/10/2025
29.80
 11,201,100 33.10 33.50 29.80 826,700 62,500 23.0
17/10/2025
33.10
 6,516,100 33.80 34.40 33.10 64,900 232,500 -5.7
16/10/2025
33.70
 5,919,400 34 34.40 33.60 5,000 95,500 -3.1
15/10/2025
34
 6,434,500 34.50 34.70 33.80 38,800 424,000 -13.2
14/10/2025
34.50
 12,150,100 34.80 35.90 34.40 285,900 362,900 -2.7
13/10/2025
34.70
 6,974,400 34.70 34.90 33.80 17,900 117,900 -3.4
10/10/2025
34.90
 6,659,200 34.90 35.30 34.60 27,800 73,400 -1.6
09/10/2025
34.60
 4,337,000 35 35.70 34.30 0 0 0
08/10/2025
35
 9,683,200 35.90 36.70 34.20 38,500 22,400 0.5
07/10/2025
34.90
 6,261,800 36 36.20 34.90 46,600 161,900 -4.1
06/10/2025
35.60
 11,836,700 32.80 35.70 32.60 268,900 410,900 -5.1
03/10/2025
32.70
 4,216,600 33.40 33.40 32.40 28,300 271,800 -8.0
02/10/2025
33.40
 5,321,700 34.50 34.60 33.20 34,200 60,700 -0.9
01/10/2025
34.50
 3,293,100 34.20 34.60 34.10 0 15,300 -0.5
30/09/2025
34.20
 9,459,300 32.80 34.30 32.30 800,900 53,000 25.1
29/09/2025
32.80
 3,021,000 32.50 33 32.20 61,900 29,700 1.0
26/09/2025
32.50
 3,668,500 33.50 33.50 32.50 38,300 175,700 -4.5
25/09/2025
33.50
 5,393,100 33 33.50 32.70 247,600 266,400 -0.6
24/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
Quyền mua cổ phiếu: 100/12 Giá: 10 (Volume + 12%, Ratio=0.12)
24/09/2025
32.70
 4,184,700 33.70 33.80 31.30 35,400 287,100 -8.0
23/09/2025
30.96
 5,576,400 31.23 31.77 30.96 187,800 822,200 -22.1
22/09/2025
31.23
 6,809,600 32.49 32.49 31.05 109,400 1,066,700 -33.8
19/09/2025
32.22
 3,744,100 32.22 32.58 31.95 138,500 317,500 -6.5
18/09/2025
32.13
 5,598,800 32.31 32.67 31.68 7,600 192,900 -6.7
17/09/2025
32.22
 6,212,100 32.94 33.03 32.22 84,500 32,400 1.9
16/09/2025
32.94
 10,128,000 33.39 34.20 32.76 93,800 1,026,100 -34.9
15/09/2025
33.30
 10,942,400 32.13 33.57 32.04 177,300 705,100 -19.4
12/09/2025
32.04
 16,641,600 32.49 33.03 31.86 702,400 112,600 20.9
11/09/2025
32.49
 16,781,800 33.39 33.39 31.14 1,045,200 436,200 21.3
10/09/2025
32.85
 12,592,400 34.20 34.47 32.58 408,800 135,700 9.8
09/09/2025
33.48
 8,137,900 32.76 33.57 31.59 184,200 517,900 -12.3
08/09/2025
32.67
 10,934,500 34.65 35.01 32.58 432,000 21,500 15.1
05/09/2025
34.65
 21,663,000 36.90 38.25 34.47 261,000 318,200 -2.5
04/09/2025
36.27
 15,016,000 36.54 36.99 36.00 759,300 44,300 28.9
03/09/2025
36.54
 7,817,200 37.80 37.89 36.36 14,000 43,800 -1.2
29/08/2025
37.53
 8,632,800 36.81 39.60 36.54 44,900 431,500 -16.4
28/08/2025
36.72
 6,945,700 36.99 37.44 36.36 323,700 685,375 0
27/08/2025
36.99
 8,140,100 38.07 38.70 36.99 74,300 1,145,200 -44.9
26/08/2025
37.80
 8,278,500 34.65 37.98 33.75 133,900 993,700 -34.4
25/08/2025
34.65
 7,491,700 34.20 36.00 34.20 530,700 954,900 -16.7
22/08/2025
34.29
 9,934,100 36.90 37.35 33.93 875,500 1,235,400 -14.6
21/08/2025
36.63
 5,600,000 36.81 38.61 36.54 298,300 278,900 0.6
20/08/2025
36.81
 13,168,200 39.06 39.06 34.56 484,400 721,400 -10.7
19/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
19/08/2025
38.34
 6,855,200 40.50 41.31 38.07 115,800 1,269,400 -49.7
18/08/2025
38.61
 7,607,400 38.61 39.22 37.20 1,432,200 696,800 31.6
15/08/2025
38.61
 12,201,200 39.13 41.14 36.33 1,730,500 459,200 55.4
14/08/2025
38.61
 11,727,700 36.77 38.61 35.37 678,000 554,700 5.0
13/08/2025
35.10
 18,270,300 31.95 35.10 31.95 1,745,500 587,900 42.7
12/08/2025
31.95
 5,400,600 32.13 32.39 31.43 445,100 152,600 10.7
11/08/2025
31.95
 7,336,400 31.78 32.39 31.16 425,300 93,000 12.0
08/08/2025
31.60
 11,076,100 32.39 33.18 31.25 284,100 1,382,400 -40.4
07/08/2025
32.22
 5,554,900 32.13 32.57 31.51 192,500 459,100 -9.8
06/08/2025
31.86
 5,171,400 31.51 32.04 31.25 32,000 441,000 -14.8
05/08/2025
31.51
 14,027,500 31.69 33.27 29.76 1,091,700 947,600 3.7
04/08/2025
31.43
 6,020,400 30.81 31.60 29.06 521,900 411,900 3.4
01/08/2025
30.81
 10,249,700 31.95 32.57 30.64 426,800 876,800 -16.2
31/07/2025
31.86
 8,270,800 31.95 32.74 30.90 256,100 874,200 -22.8
30/07/2025
31.95
 11,221,200 29.41 32.22 29.33 695,200 393,400 10.3
29/07/2025
29.59
 18,370,400 31.69 29.59 29.33 997,000 3,400 34.2
28/07/2025
30.81
 10,926,200 28.01 30.81 28.01 1,338,800 35,200 45.1
25/07/2025
28.01
 13,823,400 26.44 28.01 26.17 390,800 150,200 7.3
24/07/2025
26.26
 5,770,100 26.52 26.26 25.91 221,500 31,800 5.7
23/07/2025
26.44
 10,446,300 26.44 27.49 26.26 35,500 798,500 -23.4
22/07/2025
26.44
 7,657,200 25.91 26.61 25.56 149,700 3,000 4.4
21/07/2025
25.91
 5,581,500 26.35 26.96 25.82 1,200 360,800 -10.7
18/07/2025
26.35
 13,408,400 25.74 26.35 25.56 750,000 58,000 20.7
17/07/2025
25.56
 7,104,000 25.56 25.56 25.39 500 2,600 -0.1
16/07/2025
25.56
 7,035,900 25.47 25.91 25.21 100 258,600 -7.5

Chính sách bảo mật | Điều khoản sử dụng |