CTCP Chứng khoán MB (mbs)

15.30
0.30
(2%)
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)
03/06/2022
8.43
 582,793 8.62 8.85 8.43 100 0 0.0
02/06/2022
8.62
 726,273 8.92 9.11 8.62 6 3,200 -0.1
01/06/2022
8.89
 467,100 8.89 9.04 8.70 100 0 0.0
31/05/2022
8.92
 491,618 9.07 9.15 8.54 100 0 0.0
30/05/2022
9.07
 609,728 9.04 9.26 9.04 0 0 0
27/05/2022
9.04
 577,703 9.11 9.30 8.89 400 0 0.0
26/05/2022
9.11
 595,738 9.00 9.38 9.00 100 0 0.0
25/05/2022
9.00
 745,463 8.54 9.11 8.39 100 0 0.0
24/05/2022
8.51
 553,837 8.13 8.51 7.86 0 0 0
23/05/2022
8.13
 653,424 8.73 8.81 7.97 0 0 0
20/05/2022
8.73
 620,176 8.77 9.15 8.54 2,000 6 0.0
19/05/2022
8.77
 819,778 8.54 8.92 8.01 400 0 0.0
18/05/2022
8.58
 893,595 8.73 9.19 8.54 0 0 0
17/05/2022
8.62
 751,548 7.10 8.62 7.10 1,500 0 0.0
16/05/2022
7.86
 628,746 6.91 8.35 6.91 0 0 0
13/05/2022
7.67
 1,627,230 7.67 8.43 7.67 2,300 0 0.0
12/05/2022
8.51
 859,117 9.42 9.42 8.51 0 0 0
11/05/2022
9.42
 191,731 9.68 9.68 9.34 0 0 0
10/05/2022
9.42
 694,563 8.62 9.64 8.54 0 1,600 0.0
09/05/2022
9.45
 819,314 10.48 10.48 9.45 0 0 0
06/05/2022
10.48
 459,752 11.39 11.39 10.48 0 0 0
05/05/2022
11.51
 487,692 11.16 11.51 10.86 0 0 0
04/05/2022
11.16
 389,122 11.51 11.58 11.09 1,000 0 0.0
29/04/2022
11.51
 615,194 11.58 11.77 11.32 0 200 0.0
28/04/2022
11.58
 389,927 11.66 11.85 11.51 0 0 0
27/04/2022
11.66
 366,804 11.54 11.69 10.44 0 0 0
26/04/2022
11.47
 684,580 10.78 11.54 9.87 0 100 0.0
25/04/2022
10.86
 960,728 12.07 12.15 10.86 0 200 0.0
22/04/2022
12.04
 629,380 11.96 12.26 11.54 100 600 0.0
21/04/2022
11.96
 774,800 11.43 12.30 10.29 0 0 0
20/04/2022
11.43
 790,738 11.58 11.85 11.09 100 900 0.0
19/04/2022
11.47
 1,048,000 12.07 12.34 11.32 0 0 0
14/04/2022
13.52
 374,082 13.71 13.90 13.33 0 0 0
13/04/2022
13.67
 923,796 13.25 13.67 12.76 0 0 0
12/04/2022
13.10
 877,852 13.86 13.97 13.10 0 500 0.0
08/04/2022
13.86
 1,083,549 14.09 14.43 13.86 400 0 0.0
07/04/2022
14.09
 2,108,782 14.20 14.54 14.09 0 200 0.0
06/04/2022
14.20
 1,135,345 14.05 14.43 13.82 0 0 0
05/04/2022
14.01
 1,290,517 14.24 14.50 13.97 0 200 0.0
04/04/2022
14.24
 2,050,658 13.37 14.35 13.37 0 200 0.0
01/04/2022
13.29
 653,082 12.87 13.29 12.76 0 0 0
31/03/2022
12.87
 543,614 12.95 13.25 12.87 0 0 0
30/03/2022
12.95
 705,861 12.91 13.33 12.87 200 0 0.0
29/03/2022
13.14
 514,079 13.48 13.48 12.95 0 0 0
28/03/2022
12.95
 962,036 13.21 13.40 12.83 0 0 0
25/03/2022
13.40
 509,398 13.56 13.63 13.40 0 0 0
24/03/2022
13.56
 693,056 13.82 13.82 13.56 3,200 0 0.1
23/03/2022
13.82
 567,679 13.90 13.94 13.75 0 0 0
22/03/2022
13.78
 621,612 13.67 13.86 13.63 100 0 0.0
21/03/2022
13.63
 563,959 13.48 13.63 13.37 0 0 0
18/03/2022
13.40
 390,107 13.52 13.56 13.37 100 0 0.0
17/03/2022
13.48
 411,367 13.59 13.63 13.37 0 0 0
16/03/2022
13.37
 433,624 13.21 13.44 13.21 0 0 0
15/03/2022
13.18
 485,424 13.02 13.44 12.99 0 600 0.0
14/03/2022
13.10
 1,688,280 13.59 13.59 12.72 200 16,000 -0.5
11/03/2022
13.59
 1,292,080 14.13 14.16 13.56 0 240 0.0
10/03/2022
14.09
 540,497 14.05 14.43 14.01 0 270 0.0
09/03/2022
13.90
 1,521,446 14.28 14.43 13.78 0 1,000 0.0
08/03/2022
14.28
 1,637,638 14.39 14.73 14.05 0 700 0.0
07/03/2022
14.39
 1,058,571 14.62 14.66 14.31 0 400 0.0
04/03/2022
14.62
 1,898,177 14.39 14.81 14.24 1,200 100 0.0
03/03/2022
14.24
 971,275 14.16 14.31 14.05 0 6,000 -0.2
02/03/2022
14.16
 1,453,056 14.31 14.31 13.82 2,600 0 0.1
01/03/2022
14.31
 969,861 14.24 14.35 14.13 400 0 0.0
28/02/2022
14.24
 868,103 14.20 14.39 14.13 0 0 0
25/02/2022
14.20
 1,779,605 13.78 14.39 13.78 0 200 0.0
24/02/2022
13.82
 2,090,144 13.94 14.24 13.29 0 4,800 -0.2
23/02/2022
13.94
 921,520 13.94 14.16 13.86 100 0 0.0
22/02/2022
13.94
 1,801,114 14.01 14.01 13.52 0 2,600 -0.1
21/02/2022
14.01
 1,770,809 13.59 14.01 13.37 0 0 0
18/02/2022
13.40
 1,516,352 12.99 13.48 12.64 0 0 0
17/02/2022
12.91
 779,717 12.80 12.95 12.57 5,600 500 0.2
16/02/2022
12.80
 554,132 12.57 12.87 12.57 0 500 0.0
15/02/2022
12.57
 500,636 12.45 12.61 12.34 200 100 0.0
14/02/2022
12.45
 973,318 12.80 12.80 12.45 0 0 0
11/02/2022
12.87
 708,735 12.91 13.02 12.76 0 0 0
10/02/2022
12.91
 552,262 13.10 13.10 12.80 4,005 700 0.1
09/02/2022
12.99
 683,522 12.87 13.18 12.87 0 0 0
08/02/2022
12.87
 621,541 12.80 13.06 12.61 0 0 0
07/02/2022
12.83
 708,520 12.45 13.21 12.42 5,600 1,500 0.1
28/01/2022
12.45
 533,079 12.04 12.49 12.04 0 200 0.0
27/01/2022
12.04
 549,824 11.81 12.26 11.54 0 0 0
26/01/2022
11.81
 667,484 11.77 12.07 11.69 0 1,500 0.0
25/01/2022
11.69
 859,246 11.54 11.85 10.82 0 0 0
24/01/2022
11.51
 1,336,266 12.57 12.64 11.43 500 6,900 -0.2
21/01/2022
12.64
 794,284 12.95 12.99 12.64 1,800 0 0.1
20/01/2022
12.95
 794,302 12.68 13.02 12.49 1,700 0 0.1
19/01/2022
12.68
 722,082 12.04 12.76 12.04 3,000 0 0.1
18/01/2022
12.04
 1,381,719 12.68 12.72 11.51 3,700 100 0.1
17/01/2022
12.68
 3,581,532 14.09 14.24 12.68 0 5,000 -0.2
14/01/2022
14.09
 833,729 14.35 14.50 14.05 0 1,400 -0.1
13/01/2022
14.35
 992,356 14.62 15.11 14.35 300 0 0.0
12/01/2022
14.62
 1,723,928 14.16 14.69 13.94 0 0 0
11/01/2022
14.20
 1,604,818 14.58 14.73 13.97 100 8,100 -0.3
10/01/2022
14.58
 2,573,212 15.26 15.57 14.58 0 6,200 -0.2
07/01/2022
15.26
 1,563,773 15.30 15.53 14.96 1,300 400 0.0
06/01/2022
15.26
 1,231,987 15.61 15.64 15.26 1,000 0 0.0
05/01/2022
15.57
 2,659,819 15.53 16.02 15.49 100 300 0.0
04/01/2022
15.49
 1,193,212 15.34 15.57 15.19 4,000 600 0.1
31/12/2021
15.34
 1,147,976 15.57 15.95 15.30 10,700 0 0.4

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