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)
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
10/02/2020
4.28
 268,940 4.72 4.75 4.28 0 0 0
07/02/2020
4.72
 212,500 4.78 4.78 4.68 0 0 0
06/02/2020
4.78
 145,900 4.78 4.78 4.68 0 0 0
05/02/2020
4.78
 217,450 4.78 4.78 4.62 0 0 0
04/02/2020
4.78
 229,400 4.78 4.78 4.62 0 0 0
03/02/2020
4.78
 126,420 4.78 4.78 4.58 0 0 0
31/01/2020
4.78
 176,000 4.78 4.82 4.68 0 0 0
30/01/2020
4.78
 128,300 4.85 4.85 4.75 0 0 0
22/01/2020
4.85
 97,610 4.82 4.85 4.75 0 0 0
21/01/2020
4.82
 75,200 4.82 4.82 4.75 0 0 0
20/01/2020
4.82
 529,790 4.82 4.82 4.72 0 0 0
17/01/2020
4.82
 225,000 4.89 4.89 4.68 100 0 0.0
16/01/2020
4.89
 66,300 4.85 4.89 4.78 0 0 0
15/01/2020
4.85
 367,600 4.85 4.85 4.65 0 0 0
14/01/2020
4.85
 83,842 4.92 4.92 4.75 0 0 0
13/01/2020
4.92
 52,435 5.02 5.02 4.75 0 0 0
10/01/2020
5.02
 122,300 4.92 5.02 4.65 0 0 0
09/01/2020
4.92
 303,500 4.92 4.92 4.72 0 0 0
08/01/2020
4.92
 89,000 4.92 4.92 4.72 0 0 0
07/01/2020
4.92
 197,709 4.99 4.99 4.75 0 0 0
06/01/2020
4.99
 117,700 4.99 4.99 4.85 0 0 0
03/01/2020
4.99
 53,810 4.99 4.99 4.85 0 0 0
02/01/2020
4.99
 121,710 4.89 4.99 4.89 0 0 0
31/12/2019
4.89
 76,400 5.06 5.06 4.85 0 600 -0.0
30/12/2019
5.06
 18,500 5.16 5.16 4.89 0 0 0
27/12/2019
5.16
 30,000 4.99 5.16 4.85 0 0 0
26/12/2019
4.99
 38,260 4.82 4.99 4.82 0 0 0
25/12/2019
4.82
 8,400 5.02 5.02 4.82 0 0 0
24/12/2019
5.02
 15,220 5.02 5.02 4.82 0 0 0
23/12/2019
5.02
 42,610 5.12 5.12 4.75 0 0 0
20/12/2019
5.12
 6,000 5.16 5.16 5.06 0 0 0
19/12/2019
5.16
 48,910 4.82 5.16 4.82 0 0 0
18/12/2019
4.82
 32,337 5.09 5.12 4.82 0 0 0
17/12/2019
5.09
 19,400 5.09 5.09 5.09 0 0 0
16/12/2019
5.09
 77,200 5.19 5.23 5.02 0 0 0
13/12/2019
5.19
 61,590 5.19 5.19 5.06 0 0 0
12/12/2019
5.19
 29,200 5.19 5.19 5.06 0 0 0
11/12/2019
5.19
 28,070 5.09 5.29 5.06 0 0 0
10/12/2019
5.09
 21,588 5.23 5.29 5.09 0 0 0
09/12/2019
5.23
 6,150 5.23 5.74 5.12 0 0 0
06/12/2019
5.23
 103,600 5.29 5.29 5.12 0 0 0
05/12/2019
5.29
 168,740 5.23 5.36 5.12 0 0 0
04/12/2019
5.23
 6,300 5.19 5.23 4.68 0 0 0
03/12/2019
5.19
 221,010 5.19 5.29 4.68 0 0 0
02/12/2019
5.19
 303,300 5.19 5.29 4.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |