CTCP Chứng khoán MB (mbs)

27
-0.20
(-0.74%)
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
(2024-10-23) 		-1.90 -6.53% 48,728,090 -36,681 -1.7
26.50
29.30
27
2 tháng
(2024-09-23) 		-1.70 -5.88% 148,375,758 157,904 3.1
26.50
32.10
27
3 tháng
(2024-08-26) 		-1.40 -4.90% 197,531,022 -1,715,296 -47.7
26.20
32.10
27
6 tháng
(2024-05-27) 		0.01 0.02% 440,016,841 4,322,510 158.8
24.21
32.10
27
12 tháng
(2023-11-28) 		9.35 52.36% 969,431,096 9,037,369 297.4
17.85
32.10
27
24 tháng
(2022-12-05) 		15.88 140.25% 1,821,150,976 8,154,435 281.8
8.71
32.10
27
36 tháng
(2021-12-08) 		5.32 24.29% 2,140,750,527 8,566,128 288.2
6.70
32.10
27
60 tháng
(2019-12-19) 		22.04 427.32% 2,746,681,748 9,984,980 329.8
3.22
32.10
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
27
 2,271,300 27.10 27.40 26.90 98 0 0.0
21/11/2024
27.20
 1,442,700 27.20 27.50 27 4,300 46,100 -1.1
20/11/2024
27.20
 2,882,600 25 27.80 25 32,900 134,000 -2.8
19/11/2024
26.70
 1,724,800 27.50 27.50 26.70 300 5,700 -0.1
18/11/2024
27.50
 3,429,900 26.50 27.80 26.20 33,700 31,900 0.0
15/11/2024
26.50
 4,433,831 27.10 27.30 26.10 360,900 47,975 8.3
14/11/2024
27.30
 2,705,357 28.50 28.50 27.10 5,800 53,500 -1.3
13/11/2024
28.30
 2,209,126 28.60 28.60 27.90 32,200 35,700 -0.1
12/11/2024
28.60
 2,279,079 28.70 29.30 28.60 4,900 5,400 -0.0
11/11/2024
28.70
 2,767,067 28.90 29.20 27.50 400 131,006 -3.7
08/11/2024
29.20
 2,588,480 29.10 29.40 28.80 88,700 0 2.6
07/11/2024
29.10
 2,102,951 29.40 29.60 29.10 11,000 259,700 -7.3
06/11/2024
29.30
 3,315,882 28.40 29.30 28.40 0 0 0
05/11/2024
28.20
 1,171,295 28.20 28.50 28.20 300 131,400 -3.7
04/11/2024
28.20
 2,943,870 27.60 28.70 27.40 295,800 59,900 6.6
01/11/2024
27.60
 2,056,355 28.10 28.20 27.60 7,600 55,500 -1.3
31/10/2024
28.10
 1,640,056 28.30 28.50 27.90 100 27,200 -0.8
30/10/2024
28.30
 1,806,378 28.70 28.80 28.10 51,400 67,300 -0.5
29/10/2024
28.70
 980,791 28.90 28.90 28.60 0 1,700 -0.0
28/10/2024
28.60
 1,579,194 28.30 28.80 28.30 77,200 78,000 -0.0
25/10/2024
28.40
 1,437,688 28.40 28.70 28.20 80,600 8,400 2.1
24/10/2024
28.40
 1,794,322 29.10 29.20 28.40 47,900 0 1.4
23/10/2024
29.10
 1,436,368 29 29.10 28.60 46,900 39,200 0.2
22/10/2024
28.80
 2,854,731 29.20 29.40 28.30 88,200 105,900 -0.5
21/10/2024
29.20
 1,800,727 29.80 29.80 29.20 0 167,100 -4.9
18/10/2024
29.80
 3,272,144 29.70 30.20 29.70 13,800 273,600 -7.8
17/10/2024
29.70
 3,833,460 29.30 29.70 28.60 432,400 80,900 10.2
16/10/2024
29.30
 1,603,144 29.20 29.50 29 67,700 100,000 -0.9
15/10/2024
29.20
 4,100,538 29.80 30 29.20 0 425,700 -12.6
14/10/2024
29.90
 2,312,165 29.70 30.10 29.60 100,100 373,900 -8.2
11/10/2024
29.70
 3,008,158 29.50 30 29.40 214,300 132,615 2.4
10/10/2024
29.50
 5,926,488 27.10 30.40 27.10 98,700 287,600 -5.7
09/10/2024
30.10
 4,059,917 29.80 30.50 29.50 491,800 31,000 13.8
08/10/2024
30
 14,033,329 31.80 31.80 30 31,600 756,200 -22.4
07/10/2024
31.70
 3,572,419 31.30 31.70 31.10 270,500 25,700 7.7
04/10/2024
31.30
 3,604,882 31.70 31.80 31.30 423,900 148,800 8.7
03/10/2024
31.70
 5,095,219 32 32.30 31.30 170,600 129,900 1.2
02/10/2024
32.10
 5,797,263 31.60 32.10 31.20 460,100 50,700 12.9
01/10/2024
31.60
 4,685,292 31.90 32.50 31.40 54,300 448,900 -12.7
30/09/2024
31.90
 3,201,246 31.90 32 31.30 5,600 181,100 -5.6
27/09/2024
31.90
 5,164,434 31.40 32.30 31.20 72,700 52,800 0.6
26/09/2024
31.40
 4,504,216 31.30 31.90 31 245,100 292,100 -1.5
25/09/2024
31.20
 7,580,333 29.60 31.50 29.50 291,500 0 8.9
24/09/2024
29.50
 3,361,283 28.90 29.60 28.90 468,100 85,200 11.2
23/09/2024
28.90
 6,276,280 28.40 29.40 28.20 381,000 37,700 9.9
20/09/2024
28.40
 3,693,202 28.50 28.90 28.20 0 87,000 -2.5
19/09/2024
28.20
 2,231,569 28.20 28.60 28.10 31,000 37,700 -0.2
18/09/2024
28.20
 5,789,645 27.60 28.60 27.40 156,600 59,100 2.8
17/09/2024
27.50
 2,592,608 26.70 27.50 26.60 37,500 86,800 -1.3
16/09/2024
26.60
 1,850,270 27.30 27.40 26.60 67,500 85,200 -0.5
13/09/2024
27.30
 2,733,057 26.90 27.60 26.80 37,100 70,100 -0.9
12/09/2024
26.80
 1,868,118 27.40 27.40 26.80 600 657,600 -17.7
11/09/2024
27.20
 4,153,773 26.20 27.30 26.10 306,200 162,500 3.8
10/09/2024
26.20
 2,694,256 26.90 27.10 26.10 79,000 652,900 -15.2
09/09/2024
26.70
 1,943,158 26.80 27.20 26.70 0 0 0
06/09/2024
27.10
 2,511,684 27.50 27.60 26.90 74,500 110,500 -1.0
05/09/2024
27.50
 1,985,577 27.80 28 27.30 27,500 22,700 0.1
04/09/2024
27.50
 3,024,930 28 28 27.50 122,900 812,100 -19.0
30/08/2024
28
 2,068,422 28.10 28.20 27.90 60,900 58,300 0.1
29/08/2024
28.10
 1,825,203 28.20 28.50 28.10 65,500 7,400 1.7
28/08/2024
28.20
 2,998,406 28.50 28.70 27.90 50,200 74,900 -0.7
27/08/2024
28.50
 2,298,053 28.60 28.70 27.90 70,400 51,200 0.5
26/08/2024
28.60
 2,893,333 29 29.20 28.60 25,200 49,800 -0.7
23/08/2024
28.70
 3,129,066 28.40 29 28.10 49,500 46,900 0.1
22/08/2024
28.50
 3,178,550 28.20 28.70 28.10 71,100 13,000 1.6
21/08/2024
28.20
 2,823,838 28 28.20 27.60 0 314,100 -8.8
20/08/2024
28
 3,618,469 27.70 28.50 27.30 138,800 12,200 3.5
19/08/2024
27.50
 2,349,831 28.10 28.10 27.20 400 37,500 -1.0
16/08/2024
27.50
 6,272,958 22.90 27.50 22.90 371,800 252,000 3.3
15/08/2024
25.40
 1,895,394 25.90 26.10 25.40 6,300 75,800 -1.8
14/08/2024
25.90
 1,925,828 26.50 26.80 25.80 600 258,400 -6.8
13/08/2024: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
13/08/2024
26.30
 3,619,835 27.40 27.40 26 107,400 119,700 -0.3
12/08/2024
25.68
 4,306,783 25.59 25.68 25.16 141,900 30,600 3.3
09/08/2024
25.51
 4,566,874 24.90 25.77 24.64 476,000 17,300 13.4
08/08/2024
24.47
 2,984,385 25.33 25.51 24.12 64,400 112,200 -1.4
07/08/2024
25.25
 1,767,266 25.51 25.68 24.90 6,200 294,600 -8.4
06/08/2024
25.51
 3,851,464 24.38 25.85 24.38 64,500 166,300 -2.9
05/08/2024
24.38
 3,988,096 25.68 25.68 23.68 78,700 52,600 0.7
02/08/2024
25.68
 3,976,824 21.86 25.94 21.86 346,900 1,600 9.7
01/08/2024
24.21
 7,243,217 26.46 26.63 24.03 325,500 364,100 -1.5
31/07/2024
26.37
 2,891,069 26.46 26.81 26.11 43,800 170,300 -3.9
30/07/2024
26.37
 3,049,763 26.98 27.07 26.03 1,200 380,200 -11.6
29/07/2024
26.98
 2,245,307 26.89 27.33 26.81 1,300 431,600 -13.4
26/07/2024
26.89
 1,868,981 26.46 26.89 26.20 0 0 0
25/07/2024
26.46
 1,886,247 26.55 26.55 25.94 147,020 65,100 2.5
24/07/2024: Cổ tức tiền mặt tỉ lệ: 12%
24/07/2024
26.55
 4,550,010 26.46 27.07 25.16 430,200 205,500 6.5
23/07/2024
26.03
 6,149,569 27.53 28.03 25.86 415,400 75,900 10.8
22/07/2024
27.53
 7,082,134 29.53 29.61 27.28 292,100 561,600 -9.6
19/07/2024
29.53
 5,038,827 29.45 29.86 29.11 416,800 52,700 12.9
18/07/2024
29.20
 2,802,516 28.61 29.20 28.61 92,399 15,900 2.7
17/07/2024
28.61
 7,243,994 28.86 29.78 27.78 605,600 42,500 19.5
16/07/2024
28.78
 3,607,324 29.36 29.78 28.61 123,000 250,300 -4.5
15/07/2024
29.36
 2,849,407 29.36 29.95 29.11 44,600 400 1.6
12/07/2024
29.28
 4,308,483 29.11 29.61 29.03 21,500 53,712 -1.1
11/07/2024
29.11
 6,175,248 28.03 29.28 28.03 323,700 14,300 10.6
10/07/2024
28.03
 2,773,637 28.36 28.53 28.03 10,900 139,500 -4.4
09/07/2024
28.36
 3,499,514 28.45 28.78 28.03 59,700 103,700 -1.5
08/07/2024
28.28
 3,733,053 27.36 28.36 27.36 3,900 73,200 -2.3
05/07/2024
27.36
 3,474,411 26.78 27.45 26.44 146,900 56,800 2.9
04/07/2024
26.78
 1,960,025 26.78 27.28 26.61 80,200 85,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |