CTCP Chứng khoán MB (mbs)

15.50
0.50
(3.33%)
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
(2026-09-08) 		-2.60 -15.03% 62,768,700 1,207,896 1.3
14.70
17.30
15
2 tháng
(2026-08-10) 		-3.27 -18.19% 135,048,200 1,202,196 1.3
14.70
18.10
15
3 tháng
(2026-07-10) 		-5.92 -28.69% 302,510,500 751,996 -7.6
14.70
20.62
15
6 tháng
(2026-04-13) 		-4.78 -24.54% 575,123,800 -938,904 -46.7
14.70
24.30
15
12 tháng
(2025-10-13) 		-11.64 -44.19% 1,167,863,800 -33,552,604 -939.7
14.70
26.34
15
24 tháng
(2024-10-18) 		-5.10 -25.77% 2,385,071,743 -44,107,354 -1,273.2
10.90
29.31
15
36 tháng
(2023-10-24) 		3.39 29.99% 3,409,064,994 -35,010,895 -977.8
7.87
29.31
15
60 tháng
(2021-11-03) 		0.61 4.35% 4,533,630,234 -35,425,351 -987.3
4.45
29.31
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
5.99
 1,475,427 5.99 6.43 5.49 0 2,300 0.0
24/10/2022
5.99
 2,025,717 6.68 6.83 5.99 15,200 900 0.2
21/10/2022
6.63
 2,221,007 7.33 7.33 6.63 4,800 0 0.1
20/10/2022
7.33
 452,251 7.42 7.47 7.33 200 6,100 -0.1
19/10/2022
7.47
 773,954 7.37 7.52 7.33 0 200 0.0
18/10/2022
7.33
 958,996 7.57 7.67 7.33 1,000 2,700 0.0
17/10/2022
7.37
 688,984 7.42 7.42 7.18 5,900 4,100 0.0
14/10/2022
7.42
 1,718,381 7.28 7.77 7.28 500 17,000 -0.3
13/10/2022
7.23
 1,060,659 7.42 7.47 7.13 5,800 0 0.1
12/10/2022
7.37
 1,181,595 6.43 7.67 6.43 500 0 0.0
11/10/2022
7.13
 1,563,898 7.92 8.02 7.13 19,600 0 0.3
10/10/2022
7.92
 1,222,569 7.47 8.02 6.93 6,500 100 0.1
07/10/2022
7.47
 2,565,897 8.17 8.17 7.18 60,000 40,100 0.3
06/10/2022
7.92
 1,612,741 8.36 8.46 7.87 0 30,600 -0.5
05/10/2022
8.36
 1,424,447 7.87 8.51 7.87 21,000 0 0.3
04/10/2022
7.82
 1,800,629 7.97 8.22 7.82 500 0 0.0
03/10/2022
7.82
 1,678,862 8.66 8.66 7.82 6,800 2,300 0.1
30/09/2022
8.66
 2,740,474 8.17 8.66 7.87 31,100 1,200 0.5
29/09/2022
8.32
 1,441,489 8.56 8.76 8.32 10,000 0 0.2
28/09/2022
8.41
 2,174,853 8.17 8.66 8.12 10,000 2,600 0.1
27/09/2022
8.27
 739,609 7.97 8.36 7.97 100 0 0.0
26/09/2022
8.12
 1,639,628 8.27 8.41 7.77 16,200 0 0.3
23/09/2022
8.51
 925,959 8.81 8.81 8.41 1,300 0 0.0
22/09/2022
8.76
 1,386,323 7.57 8.81 7.57 0 0 0
21/09/2022
8.36
 608,220 8.41 8.46 8.17 0 0 0
20/09/2022
8.41
 1,435,759 7.92 8.46 7.87 1,000 0 0.0
19/09/2022
7.92
 1,711,174 8.51 8.56 7.82 61,200 0 1.0
16/09/2022
8.51
 893,384 9.01 9.01 8.51 1,000 25,000 -0.4
15/09/2022
9.01
 685,827 9.11 9.21 8.91 1,000 0 0.0
14/09/2022
9.06
 1,645,348 8.71 9.11 8.41 25,000 0 0.5
13/09/2022
8.86
 702,226 8.91 8.91 8.71 56,100 0 1.0
12/09/2022
8.81
 621,902 9.06 9.16 8.81 0 300 0.0
09/09/2022
8.91
 1,464,272 7.97 9.16 7.97 51,000 0 0.9
08/09/2022
8.81
 1,688,572 8.27 9.35 8.27 0 0 0
07/09/2022
9.16
 1,718,720 9.50 9.65 9.16 300 0 0.0
06/09/2022
9.55
 1,297,462 9.55 9.70 9.50 0 0 0
05/09/2022
9.50
 855,475 9.60 9.75 9.40 100 0 0.0
31/08/2022
9.60
 969,981 9.55 9.70 9.35 0 0 0
30/08/2022
9.55
 1,320,426 9.70 9.95 9.55 90,000 0 1.8
29/08/2022
9.65
 2,889,208 9.75 9.75 9.16 5,000 0 0.1
26/08/2022
9.80
 2,192,530 10.10 10.15 9.70 5,200 0 0.1
25/08/2022
10.10
 1,856,381 10.10 10.29 10.05 500 5,000 -0.1
24/08/2022
10.10
 1,795,351 9.21 10.29 9.21 5,100 0 0.1
23/08/2022
10.20
 3,747,774 9.70 10.20 9.31 0 0 0
22/08/2022
9.65
 1,735,111 9.90 10.00 9.60 200 2,000 0.0
19/08/2022
9.90
 1,554,129 9.95 10.20 9.80 0 0 0
18/08/2022
10.05
 1,930,915 9.85 10.15 9.70 0 4,500 -0.1
17/08/2022
9.85
 2,004,122 9.90 10.10 9.80 4,000 100 0.1
16/08/2022
10.00
 1,248,024 10.10 10.15 9.90 1,000 1,100 0.0
15/08/2022
10.10
 1,602,573 10.15 10.49 10.05 3,300 0 0.1
12/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 9/2 Giá: 10 (Volume + 22.22%, Ratio=0.22)
12/08/2022
10.15
 2,323,349 9.60 10.15 9.40 500 0 0.0
11/08/2022
9.26
 3,825,817 9.42 9.61 9.15 2,000 1,000 0.0
10/08/2022
9.38
 2,390,619 9.53 9.57 9.38 6,100 0 0.2
09/08/2022
9.53
 1,963,424 9.61 9.64 9.38 0 4,100 -0.1
08/08/2022
9.53
 2,466,170 9.45 9.68 9.45 2,500 0 0.1
05/08/2022
9.49
 3,165,666 8.92 9.49 8.89 3,100 200 0.1
04/08/2022
8.96
 1,930,553 9.07 9.23 8.85 0 200 0.0
03/08/2022
9.07
 2,100,550 8.73 9.11 8.66 0 4,000 -0.1
02/08/2022
8.85
 1,920,330 9.00 9.07 8.73 700 700 0.0
01/08/2022
9.00
 2,379,522 8.43 9.11 8.43 600 1,000 0.0
29/07/2022
8.47
 1,525,734 8.47 8.70 8.35 0 0 0
28/07/2022
8.43
 1,914,562 8.32 8.96 8.20 3,000 0 0.1
27/07/2022
8.16
 1,872,227 7.90 8.24 7.75 0 1,000 0.0
26/07/2022
7.90
 848,484 7.97 8.13 7.82 0 0 0
25/07/2022
7.97
 1,557,962 7.71 8.13 7.56 0 500 0.0
22/07/2022
7.71
 1,617,275 7.97 8.09 7.71 1,500 0 0.0
21/07/2022
7.90
 1,059,004 8.16 8.16 7.86 700 0 0.0
20/07/2022
8.09
 2,241,574 7.67 8.28 7.67 4,500 500 0.1
19/07/2022
7.63
 2,341,757 7.37 7.71 7.21 0 0 0
18/07/2022
7.37
 1,273,568 7.40 7.59 7.33 0 0 0
15/07/2022
7.37
 1,200,768 7.59 7.78 7.37 0 500 0.0
14/07/2022
7.59
 2,398,000 6.83 7.59 6.80 0 0 0
13/07/2022
6.91
 856,378 6.99 7.14 6.83 100 0 0.0
12/07/2022
6.99
 746,803 6.80 6.99 6.72 0 0 0
11/07/2022
6.80
 1,069,313 6.99 7.14 6.64 3,900 0 0.1
08/07/2022
6.99
 1,148,534 6.61 7.06 6.61 0 0 0
07/07/2022
6.61
 722,551 6.49 6.68 6.38 0 2,100 0.0
06/07/2022
6.53
 1,044,898 6.83 6.91 6.45 0 0 0
05/07/2022
6.91
 1,146,303 7.06 7.14 6.83 106 0 0.0
04/07/2022
7.06
 1,444,533 6.72 7.18 6.72 0 0 0
01/07/2022
6.72
 1,215,472 6.30 6.91 6.11 0 0 0
30/06/2022
6.30
 1,509,306 6.68 7.06 6.30 0 0 0
29/06/2022
6.68
 1,098,399 6.68 6.91 6.57 0 0 0
28/06/2022
6.64
 1,017,517 6.80 6.87 6.64 2,100 0 0.0
27/06/2022
6.80
 1,094,743 6.42 6.80 6.30 0 0 0
24/06/2022
6.30
 1,163,721 6.30 6.53 6.23 0 4,000 -0.1
23/06/2022
6.38
 673,028 6.34 6.45 5.89 0 0 0
22/06/2022
6.38
 1,035,951 5.32 6.45 5.32 0 0 0
21/06/2022
5.89
 2,382,976 5.16 6.04 5.01 0 500 0.0
20/06/2022
5.54
 945,417 5.54 6.34 5.54 1,700 0 0.0
17/06/2022
6.15
 1,399,045 6.83 6.83 6.15 0 0 0
16/06/2022
6.83
 666,488 7.06 7.40 6.68 6,500 2,000 0.1
15/06/2022
7.06
 1,079,637 7.75 7.78 6.99 0 0 0
14/06/2022
7.75
 515,439 7.82 7.97 7.52 0 0 0
13/06/2022
7.86
 951,764 7.97 8.47 7.86 0 0 0
10/06/2022
8.70
 698,733 8.92 9.07 8.66 300 0 0.0
09/06/2022
8.96
 717,457 8.73 9.07 8.73 0 200 0.0
08/06/2022
8.70
 764,570 8.54 8.92 8.51 0 57 0.0
07/06/2022
8.47
 534,305 8.54 8.58 8.01 0 3,200 -0.1
06/06/2022
8.54
 528,474 8.47 8.92 8.43 100 0 0.0

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