CTCP Chứng khoán MB (mbs)

27
0
(0%)
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)
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
28/04/2020
3.49
 51,520 3.49 3.49 3.41 0 0 0
27/04/2020
3.49
 35,343 3.49 3.49 3.45 0 0 0
24/04/2020
3.49
 66,600 3.49 3.49 3.45 0 0 0
23/04/2020
3.49
 132,102 3.49 3.49 3.41 0 0 0
22/04/2020
3.49
 57,550 3.45 3.49 3.37 0 0 0
21/04/2020
3.45
 103,655 3.60 3.60 3.45 0 0 0
20/04/2020
3.60
 69,820 3.57 3.60 3.49 0 0 0
17/04/2020
3.57
 84,500 3.57 3.60 3.53 0 0 0
16/04/2020
3.57
 14,600 3.57 3.57 3.53 0 0 0
15/04/2020
3.57
 53,510 3.57 3.60 3.53 0 0 0
14/04/2020
3.57
 44,403 3.57 3.60 3.53 0 0 0
13/04/2020
3.57
 123,600 3.64 3.64 3.53 0 0 0
10/04/2020
3.64
 30,303 3.64 3.68 3.60 0 0 0
09/04/2020
3.64
 100,541 3.64 3.72 3.60 0 0 0
08/04/2020
3.64
 41,531 3.72 3.72 3.60 0 0 0
07/04/2020
3.72
 110,240 3.80 3.83 3.64 0 0 0
06/04/2020
3.80
 120,769 3.53 3.80 3.49 0 0 0
03/04/2020
3.53
 87,331 3.45 3.53 3.26 0 0 0
01/04/2020
3.45
 46,800 3.22 3.45 3.22 0 0 0
31/03/2020
3.22
 71,730 3.22 3.22 3.07 0 0 0
30/03/2020
3.22
 42,829 3.22 3.22 3.03 0 0 0
27/03/2020
3.22
 32,200 3.22 3.22 3.14 0 0 0
26/03/2020
3.22
 22,701 3.37 3.37 3.22 0 0 0
25/03/2020
3.37
 21,062 3.30 3.37 3.22 0 0 0
24/03/2020
3.30
 85,200 3.41 3.41 3.11 0 0 0
23/03/2020
3.41
 82,800 3.49 3.49 3.14 0 0 0
20/03/2020
3.49
 20,012 3.45 3.49 3.41 0 0 0
19/03/2020
3.45
 81,790 3.30 3.45 3.11 0 200 -0.0
18/03/2020
3.30
 14,331 3.53 3.53 3.30 0 0 0
17/03/2020
3.53
 38,004 3.60 3.60 3.30 0 0 0
16/03/2020
3.60
 33,030 3.60 3.60 3.45 0 0 0
13/03/2020
3.60
 107,130 3.45 3.60 3.11 0 300 -0.0
12/03/2020
3.45
 56,243 3.64 3.64 3.30 0 600 -0.0
11/03/2020
3.64
 88,958 3.76 3.83 3.57 0 0 0
10/03/2020
3.76
 216,304 3.76 3.76 3.64 0 200 -0.0
09/03/2020
3.76
 302,707 4.14 4.14 3.76 0 0 0
06/03/2020
4.14
 116,950 4.18 4.18 4.06 0 0 0
05/03/2020
4.18
 141,270 4.18 4.41 4.03 0 0 0
04/03/2020
4.18
 77,030 4.22 4.22 4.14 0 0 0
03/03/2020
4.22
 48,500 4.26 4.33 4.22 20,000 0 0.2
02/03/2020
4.26
 16,901 4.41 4.41 4.22 0 0 0
28/02/2020
4.41
 86,350 4.18 4.41 3.95 0 0 0
27/02/2020
4.18
 26,500 4.26 4.26 4.14 0 0 0
26/02/2020
4.26
 14,210 4.33 4.33 4.22 0 0 0
25/02/2020
4.33
 48,900 4.41 4.41 4.26 0 0 0
24/02/2020
4.41
 34,250 4.45 4.45 4.29 0 0 0
21/02/2020
4.45
 24,000 4.45 4.45 4.41 0 1,600 -0.0
20/02/2020
4.45
 42,660 4.49 4.49 4.45 5,000 3,000 0.0
19/02/2020
4.49
 13,831 4.52 4.52 4.45 3,000 0 0.0
18/02/2020
4.52
 53,800 4.45 4.52 4.37 2,000 2,000 -0
17/02/2020
4.45
 29,600 4.56 4.56 4.45 0 2,100 -0.0
14/02/2020
4.56
 19,800 4.56 4.56 4.49 0 0 0
13/02/2020
4.56
 12,440 4.64 4.72 4.56 0 400 -0.0
12/02/2020
4.64
 38,400 4.49 4.75 4.52 0 0 0
11/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10000/2866 Giá: 10 (Volume + 28.66%, Ratio=0.29)
11/02/2020
4.49
 55,600 4.27 4.52 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |