CTCP Chứng khoán MB (mbs)

28.40
0.20
(0.71%)
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
(2024-08-20) 		0.20 0.71% 55,947,000 -1,773,500 -48.1
26.20
28.70
28.20
2 tháng
(2024-07-22) 		0.67 2.44% 134,376,900 -2,095,880 -59.8
24.21
28.70
28.20
3 tháng
(2024-06-21) 		-0.75 -2.58% 210,753,000 -89,543 8.6
24.21
29.53
28.20
6 tháng
(2024-03-25) 		4.01 16.57% 464,936,000 9,489,873 306.0
21.36
29.53
28.20
12 tháng
(2023-09-25) 		11.77 71.60% 1,053,988,500 8,256,494 273.1
13.35
29.53
28.20
24 tháng
(2022-09-30) 		15.17 116.35% 1,744,190,447 8,010,980 270.4
6.70
29.53
28.20
36 tháng
(2021-10-05) 		9.52 50.93% 2,092,063,229 8,252,086 273.2
6.70
29.53
28.20
60 tháng
(2019-10-16) 		23.38 485.21% 2,599,661,083 9,653,146 315.7
3.22
29.53
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
4.20
 120,165 4.20 4.24 4.11 0 0 0
17/09/2020
4.20
 120,830 4.16 4.20 4.07 0 0 0
16/09/2020
4.16
 127,540 4.20 4.20 4.11 0 0 0
15/09/2020
4.20
 277,543 4.07 4.20 4.07 0 0 0
14/09/2020
4.07
 43,800 4.03 4.07 4.03 0 0 0
11/09/2020
4.03
 55,530 4.03 4.03 3.99 0 0 0
10/09/2020
4.03
 42,398 4.03 4.07 4.03 0 0 0
09/09/2020
4.03
 316,440 4.03 4.11 3.95 0 500 -0.0
08/09/2020
4.03
 86,230 3.99 4.03 3.90 0 0 0
07/09/2020
3.99
 244,786 4.07 4.11 3.99 0 0 0
04/09/2020
4.07
 128,310 4.03 4.07 3.99 0 0 0
03/09/2020
4.03
 36,436 3.99 4.03 3.99 0 0 0
01/09/2020
3.99
 38,684 3.99 4.03 3.95 0 0 0
31/08/2020
3.99
 229,137 4.03 4.07 3.95 0 0 0
28/08/2020
4.03
 105,641 4.03 4.07 4.03 0 0 0
27/08/2020
4.03
 101,526 3.99 4.03 3.95 0 0 0
26/08/2020
3.99
 269,420 3.90 4.16 3.86 24,500 0 0.2
25/08/2020
3.90
 152,737 3.95 3.95 3.86 0 0 0
24/08/2020
3.95
 120,262 3.90 3.95 3.90 0 0 0
21/08/2020
3.90
 152,442 3.82 3.90 3.82 0 0 0
20/08/2020
3.82
 74,390 3.90 3.90 3.82 0 0 0
19/08/2020
3.90
 89,820 3.90 3.90 3.86 500 0 0.0
18/08/2020
3.90
 83,945 3.86 3.90 3.86 0 0 0
17/08/2020
3.86
 94,900 3.82 3.86 3.82 0 0 0
14/08/2020
3.82
 109,990 3.78 4.03 3.74 0 0 0
13/08/2020
3.78
 47,335 3.78 3.78 3.74 0 0 0
12/08/2020
3.78
 98,200 3.74 3.78 3.74 1,500 0 0.0
11/08/2020
3.74
 70,500 3.74 3.78 3.74 0 0 0
10/08/2020
3.74
 57,941 3.69 3.78 3.69 0 0 0
07/08/2020
3.69
 37,520 3.74 3.74 3.69 0 0 0
06/08/2020
3.74
 50,700 3.78 3.78 3.69 0 0 0
05/08/2020
3.78
 71,031 3.74 3.78 3.69 0 0 0
04/08/2020
3.74
 60,186 3.69 3.74 3.65 0 0 0
03/08/2020
3.69
 641,697 3.57 3.69 3.53 0 0 0
31/07/2020
3.57
 34,375 3.61 3.61 3.48 0 0 0
30/07/2020
3.61
 37,860 3.57 3.61 3.57 0 0 0
29/07/2020
3.57
 74,050 3.69 3.69 3.40 3,000 0 0.0
28/07/2020
3.69
 171,823 3.53 3.69 3.36 0 0 0
27/07/2020
3.53
 158,215 3.90 3.90 3.53 0 0 0
24/07/2020
3.90
 214,294 4.07 4.07 3.74 33,100 0 0.3
23/07/2020
4.07
 46,800 4.11 4.11 4.07 0 0 0
22/07/2020
4.11
 44,840 4.16 4.16 4.07 0 0 0
21/07/2020
4.16
 2,631 4.07 4.16 4.07 0 0 0
20/07/2020
4.07
 88,081 4.16 4.16 4.07 0 0 0
17/07/2020
4.16
 54,971 4.11 4.20 4.11 0 0 0
16/07/2020
4.11
 28,994 4.20 4.20 4.11 0 0 0
15/07/2020
4.20
 53,332 4.20 4.24 4.16 0 0 0
14/07/2020
4.20
 59,980 4.16 4.20 4.11 0 0 0
13/07/2020
4.16
 68,233 4.16 4.20 4.11 0 0 0
10/07/2020
4.16
 35,030 4.24 4.24 4.16 0 0 0
09/07/2020
4.24
 51,129 4.20 4.24 4.11 0 1,000 -0.0
08/07/2020
4.20
 24,315 4.20 4.20 4.11 0 0 0
07/07/2020
4.20
 61,232 4.11 4.20 4.11 0 0 0
06/07/2020
4.11
 84,771 4.11 4.16 4.11 100 0 0.0
03/07/2020
4.11
 34,870 4.11 4.16 4.07 0 0 0
02/07/2020
4.11
 34,510 4.16 4.16 4.07 0 0 0
01/07/2020
4.16
 36,798 3.99 4.16 4.03 0 0 0
30/06/2020
3.99
 98,942 4.20 4.20 3.99 0 0 0
29/06/2020
4.20
 96,456 4.28 4.28 4.07 0 0 0
26/06/2020
4.28
 66,471 4.24 4.32 4.24 0 0 0
25/06/2020
4.24
 149,657 4.45 4.45 4.24 0 0 0
24/06/2020
4.45
 162,512 4.49 4.49 4.28 3,000 0 0.0
23/06/2020
4.49
 286,666 4.24 4.53 4.28 4,000 0 0.0
22/06/2020
4.24
 259,425 4.16 4.28 4.20 0 0 0
19/06/2020
4.16
 112,910 4.11 4.20 4.07 0 0 0
18/06/2020
4.11
 28,932 4.11 4.20 4.07 0 0 0
17/06/2020
4.11
 74,700 4.20 4.24 4.07 100 0 0.0
16/06/2020
4.20
 194,941 4.20 4.24 4.03 100 0 0.0
15/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2020
4.20
 233,673 4.41 4.58 4.11 0 0 0
12/06/2020
4.41
 237,610 4.26 4.41 4.03 0 0 0
11/06/2020
4.26
 409,469 4.49 4.56 4.14 0 0 0
10/06/2020
4.49
 314,294 4.33 4.56 4.26 0 0 0
09/06/2020
4.33
 309,141 4.37 4.37 4.26 3,400 0 0.0
08/06/2020
4.37
 664,018 4.10 4.37 4.18 0 0 0
05/06/2020
4.10
 233,487 4.10 4.22 4.06 0 0 0
04/06/2020
4.10
 600,248 4.03 4.22 4.03 400 0 0.0
03/06/2020
4.03
 172,026 4.03 4.06 3.99 0 0 0
02/06/2020
4.03
 234,712 4.14 4.22 4.03 2,500 0 0.0
01/06/2020
4.14
 285,458 3.91 4.18 3.87 0 0 0
29/05/2020
3.91
 124,070 3.99 3.99 3.91 0 0 0
28/05/2020
3.99
 285,572 3.99 4.03 3.91 0 0 0
27/05/2020
3.99
 3,008,521 3.80 3.99 3.80 0 0 0
26/05/2020
3.80
 131,250 3.68 3.83 3.68 0 0 0
25/05/2020
3.68
 119,135 3.68 3.72 3.64 0 0 0
22/05/2020
3.68
 22,528 3.64 3.68 3.64 0 0 0
21/05/2020
3.64
 143,820 3.68 3.68 3.64 0 0 0
20/05/2020
3.68
 74,924 3.68 3.68 3.64 0 0 0
19/05/2020
3.68
 145,090 3.60 3.72 3.64 0 0 0
18/05/2020
3.60
 35,934 3.64 3.68 3.60 0 0 0
15/05/2020
3.64
 112,256 3.68 3.72 3.60 0 0 0
14/05/2020
3.68
 146,337 3.72 3.76 3.64 0 0 0
13/05/2020
3.72
 86,550 3.80 3.80 3.68 0 0 0
12/05/2020
3.80
 249,034 3.57 3.83 3.60 3,800 0 0.0
11/05/2020
3.57
 94,390 3.49 3.68 3.49 0 0 0
08/05/2020
3.49
 160,973 3.49 3.53 3.45 0 0 0
07/05/2020
3.49
 42,000 3.45 3.49 3.41 0 0 0
06/05/2020
3.45
 30,100 3.49 3.49 3.37 0 0 0
05/05/2020
3.49
 21,600 3.49 3.49 3.45 0 0 0
04/05/2020
3.49
 9,242 3.49 3.49 3.45 0 0 0
29/04/2020
3.49
 50,100 3.49 3.49 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |