CTCP Chứng khoán MB (mbs)

17
0.20
(1.19%)
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
(2026-08-19) 		-0.10 -0.59% 73,320,600 -1,020,900 -25.5
16.40
26.20
17
2 tháng
(2026-07-20) 		-0.69 -3.97% 205,073,100 -1,385,900 -33.0
16.40
26.20
17
3 tháng
(2026-06-22) 		-2.78 -14.18% 384,726,600 -2,968,900 -70.1
16.40
26.20
17
6 tháng
(2026-03-23) 		0.02 0.14% 633,674,700 -3,331,000 -81.0
15.51
26.20
17
12 tháng
(2025-09-23) 		-6.70 -28.51% 1,251,689,200 -37,291,300 -1,014.9
12.45
27.02
17
24 tháng
(2024-09-30) 		-4.40 -20.75% 2,490,389,246 -47,707,340 -1,341.2
10.90
29.31
17
36 tháng
(2023-10-04) 		4.77 39.66% 3,567,205,932 -38,751,217 -1,047.0
7.87
29.31
17
60 tháng
(2021-10-14) 		4.08 32.07% 4,682,828,497 -38,641,222 -1,045.7
4.45
29.31
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
8.36
 6,049,792 7.92 8.46 7.92 100 2,000 0.0
06/04/2023
7.92
 6,002,730 8.32 8.51 7.87 18,800 500,000 -8.0
05/04/2023
8.32
 4,291,197 8.32 8.41 8.17 315 0 0.0
04/04/2023
8.36
 4,467,283 8.17 8.41 8.02 9,600 6,800 0.0
03/04/2023
8.17
 4,037,044 7.97 8.27 7.92 5,400 1,004 0.1
31/03/2023
7.82
 7,824,288 7.33 7.82 7.28 5,000 150,100 -2.2
30/03/2023
7.33
 4,900,278 7.28 7.67 7.23 20,803 151,500 -2.0
29/03/2023
7.23
 2,584,648 7.13 7.28 7.08 0 50,000 -0.7
28/03/2023
7.13
 2,701,405 7.28 7.37 7.13 100 0 0.0
27/03/2023
7.18
 3,111,367 7.23 7.33 7.08 0 0 0
24/03/2023
7.08
 3,893,967 6.98 7.23 6.98 1,500 0 0.0
23/03/2023
6.93
 2,364,748 6.73 6.98 6.68 1,500 2,000 0.0
22/03/2023
6.78
 1,675,468 6.73 6.93 6.73 4,000 0 0.1
21/03/2023
6.73
 1,496,116 6.58 6.78 6.53 12,900 0 0.2
20/03/2023
6.58
 1,817,792 6.78 6.83 6.53 100 0 0.0
17/03/2023
6.78
 1,590,238 6.78 6.98 6.78 5,400 1,600 0.1
16/03/2023
6.78
 2,050,341 6.93 7.03 6.78 0 0 0
15/03/2023
7.03
 3,745,063 6.58 7.03 6.58 1,200 8,200 -0.1
14/03/2023
6.43
 1,858,373 6.09 6.73 6.09 4,500 0 0.1
13/03/2023
6.73
 1,604,750 6.63 6.73 6.58 0 0 0
10/03/2023
6.68
 2,307,427 6.88 6.88 6.63 11,100 0 0.1
09/03/2023
6.88
 1,493,297 6.88 6.93 6.78 2,900 0 0.0
08/03/2023
6.88
 2,204,016 6.58 6.88 6.53 0 0 0
07/03/2023
6.68
 1,704,830 6.43 6.73 6.43 6,400 0 0.1
06/03/2023
6.48
 1,251,506 6.43 6.73 6.43 0 2,200 0.0
03/03/2023
6.43
 1,345,095 6.68 6.78 6.43 22,100 0 0.3
02/03/2023
6.63
 812,264 6.68 6.73 6.58 26,000 0 0.4
01/03/2023
6.68
 1,218,097 6.38 6.68 6.34 300 0 0.0
28/02/2023
6.38
 1,031,230 6.34 6.53 6.34 2,200 1,000 0.0
27/02/2023
6.34
 2,227,623 6.68 6.68 6.34 0 2,000 0.0
24/02/2023
6.68
 1,360,276 6.88 6.93 6.68 14,200 3,000 0.2
23/02/2023
6.88
 1,979,316 6.83 6.88 6.58 7,700 0 0.1
22/02/2023
6.83
 3,730,029 7.13 7.18 6.83 2,100 5,100 0.0
21/02/2023
7.23
 2,291,056 7.33 7.37 7.18 160,000 2,300 2.3
20/02/2023
7.33
 3,156,738 6.78 7.33 6.73 5,300 500 0.1
17/02/2023
6.73
 969,573 6.83 6.88 6.68 100 0 0.0
16/02/2023
6.83
 1,283,660 6.68 6.83 6.68 0 23,800 -0.3
15/02/2023
6.63
 1,162,694 6.38 6.73 6.38 0 890 0.0
14/02/2023
6.38
 654,380 6.38 6.53 6.34 1,000 2,800 0.0
13/02/2023
6.34
 2,801,377 6.63 6.68 6.19 2,600 2,900 0.0
10/02/2023
6.63
 1,283,452 6.78 6.83 6.63 100 6,200 -0.1
09/02/2023
6.78
 720,208 6.93 6.98 6.78 200 1,000 0.0
08/02/2023
6.93
 1,843,170 6.73 6.98 6.68 100 0 0.0
07/02/2023
6.73
 3,017,095 6.98 7.13 6.68 22,600 0 0.3
06/02/2023
6.98
 1,381,825 7.13 7.13 6.83 400 0 0.0
03/02/2023
6.98
 1,202,091 7.08 7.13 6.93 75,200 0 1.1
02/02/2023
6.98
 2,465,402 6.98 7.08 6.88 151,800 65,000 1.2
01/02/2023
6.93
 4,169,156 7.57 7.67 6.88 16,200 70,036 -0.8
31/01/2023
7.52
 2,477,797 7.37 7.52 7.18 0 1,000 0.0
30/01/2023
7.37
 2,978,195 7.47 7.62 7.13 100 21,501 -0.3
27/01/2023
7.42
 1,883,403 7.57 7.92 7.42 30,000 0 0.5
26/01/2023
8.12
 3,684,400 8.17 8.32 7.92 11,900 1,800 0.2
25/01/2023
8.12
 3,684,400 8.17 8.32 7.92 11,900 1,800 0.2
24/01/2023
8.12
 3,684,400 8.17 8.32 7.92 11,900 1,800 0.2
23/01/2023
8.12
 3,684,400 8.17 8.32 7.92 11,900 1,800 0.2
20/01/2023
8.12
 3,684,400 8.17 8.32 7.92 11,900 1,800 0.2
19/01/2023
7.57
 2,752,650 7.37 7.67 7.28 20,000 0 0.3
18/01/2023
7.42
 2,207,075 7.52 7.52 7.33 400 100 0.0
17/01/2023
7.47
 2,547,198 7.18 7.47 7.18 500 1,100 0.0
16/01/2023
7.08
 1,767,304 6.98 7.23 6.93 0 0 0
13/01/2023
6.98
 2,735,440 7.08 7.33 6.93 30,200 0 0.4
12/01/2023
7.03
 1,618,383 7.08 7.13 6.88 100 0 0.0
11/01/2023
7.03
 2,870,390 6.63 7.23 6.63 72,000 0 1.0
10/01/2023
6.88
 2,073,992 6.53 6.98 6.19 0 9,620 -0.1
09/01/2023
6.73
 1,425,350 6.93 7.03 6.73 300 0 0.0
06/01/2023
6.78
 4,345,165 6.04 7.08 6.04 12,300 137 0.2
05/01/2023
6.63
 1,674,905 6.38 6.73 6.24 500 0 0.0
04/01/2023
6.58
 1,884,177 6.34 6.88 6.29 10,000 1,700 0.1
03/01/2023
6.68
 3,080,340 5.69 6.68 5.69 0 0 0
30/12/2022
6.09
 1,249,628 6.09 6.29 6.09 0 2,000 0.0
29/12/2022
6.09
 890,725 6.34 6.38 5.99 11,400 10,800 0.0
28/12/2022
6.34
 1,376,386 6.34 6.48 6.19 0 1,000 0.0
27/12/2022
6.34
 1,473,876 5.79 6.34 5.25 10,800 0 0.1
26/12/2022
5.79
 2,310,881 6.34 6.34 5.74 300 0 0.0
23/12/2022
6.34
 1,178,500 6.53 6.53 6.24 0 0 0
22/12/2022
6.53
 1,185,312 6.43 6.68 5.79 0 0 0
21/12/2022
6.43
 3,237,144 6.63 6.88 5.99 0 0 0
20/12/2022
6.63
 3,412,111 6.83 6.93 6.48 6,000 10,500 -0.1
19/12/2022
6.83
 4,265,348 6.93 7.33 6.83 2,000 0 0.0
16/12/2022
6.93
 2,658,891 6.98 7.13 6.48 200 11,100 -0.2
15/12/2022
6.98
 1,766,029 6.93 7.08 6.43 0 7,000 -0.1
14/12/2022
6.93
 2,843,222 7.03 7.33 6.88 0 5,800 -0.1
13/12/2022
7.03
 3,160,352 6.43 7.03 5.79 1,500 25,000 -0.3
12/12/2022
6.43
 3,420,228 6.93 7.28 6.43 1,000 0 0.0
09/12/2022
6.93
 2,645,962 7.08 7.28 6.78 0 0 0
08/12/2022
7.08
 3,679,730 6.43 7.08 6.04 0 3,300 0.0
07/12/2022
6.43
 4,294,738 6.78 6.93 6.38 13,600 11,600 0.0
06/12/2022
6.78
 4,982,801 7.52 7.92 6.78 5,200 0 0.1
05/12/2022
7.52
 3,933,115 7.23 7.62 7.23 0 0 0
02/12/2022
7.23
 4,640,128 6.58 7.23 6.34 1,000 12,000 -0.1
01/12/2022
6.58
 4,325,145 6.88 7.13 6.53 7,000 0 0.1
30/11/2022
6.88
 2,790,411 6.83 7.03 6.19 0 900 0.0
29/11/2022
6.83
 4,142,748 6.68 7.03 6.34 100 0 0.0
28/11/2022
6.68
 2,365,884 6.09 6.68 6.24 0 2,500 0.0
25/11/2022
6.09
 1,682,278 5.54 6.09 5.39 0 0 0
24/11/2022
5.54
 1,255,676 5.39 5.64 5.20 0 0 0
23/11/2022
5.39
 890,562 5.74 5.84 5.39 0 200 0.0
22/11/2022
5.74
 1,878,469 5.64 6.19 5.25 0 15 0.0
21/11/2022
5.64
 1,011,887 5.54 5.69 5.00 0 0 0
18/11/2022
5.54
 2,094,810 5.25 5.74 4.75 7,000 0 0.1

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