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)
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
29/11/2019
5.19
 167,314 5.16 5.19 4.85 0 0 0
28/11/2019
5.16
 37,966 5.36 5.36 4.85 0 0 0
27/11/2019
5.36
 93,860 5.33 5.36 4.82 0 0 0
26/11/2019
5.33
 747,250 5.29 5.43 5.02 0 2,800 -0.0
25/11/2019
5.29
 379,750 4.99 5.29 4.95 0 0 0
22/11/2019
4.99
 316,830 4.78 5.12 4.31 0 0 0
21/11/2019
4.78
 311,300 4.78 4.92 4.72 0 0 0
20/11/2019
4.78
 41,300 4.78 4.78 4.75 0 0 0
19/11/2019
4.78
 158,730 4.78 4.78 4.72 0 30,000 -0.4
18/11/2019
4.78
 55,700 4.78 4.78 4.72 0 0 0
15/11/2019
4.78
 84,200 4.78 4.78 4.68 0 0 0
14/11/2019
4.78
 95,400 4.78 4.78 4.72 0 60,000 -0.8
13/11/2019
4.78
 78,356 4.82 4.82 4.72 0 0 0
12/11/2019
4.82
 91,700 4.85 4.85 4.75 0 0 0
11/11/2019
4.85
 66,710 4.85 4.85 4.75 0 0 0
08/11/2019
4.85
 35,710 4.89 4.89 4.82 0 0 0
07/11/2019
4.89
 53,316 4.85 4.89 4.75 200 0 0.0
06/11/2019
4.85
 29,640 4.89 4.89 4.82 0 0 0
05/11/2019
4.89
 37,300 4.89 4.89 4.82 0 0 0
04/11/2019
4.89
 31,600 4.85 4.89 4.82 0 0 0
01/11/2019
4.85
 49,710 4.82 4.85 4.75 0 0 0
31/10/2019
4.82
 26,500 4.78 4.82 4.75 0 0 0
30/10/2019
4.78
 43,810 4.78 4.78 4.75 0 0 0
29/10/2019
4.78
 54,400 4.78 4.82 4.75 0 0 0
28/10/2019
4.78
 47,400 4.82 4.85 4.75 0 0 0
25/10/2019
4.82
 53,400 4.85 4.85 4.75 0 0 0
24/10/2019
4.85
 61,341 4.82 4.85 4.75 700 0 0.0
23/10/2019
4.82
 32,400 4.82 4.82 4.75 0 4,000 -0.1
22/10/2019
4.82
 140,926 4.82 4.82 4.72 0 0 0
21/10/2019
4.82
 45,520 4.82 4.82 4.75 0 0 0
18/10/2019
4.82
 53,707 4.82 4.82 4.75 0 0 0
17/10/2019
4.82
 131,200 4.82 5.29 4.72 22,200 0 0.3
16/10/2019
4.82
 226,900 4.89 5.36 4.72 1,100 0 0.0
15/10/2019
4.89
 259,000 4.89 5.36 4.75 0 0 0
14/10/2019
4.89
 153,480 4.82 5.29 4.85 0 0 0
11/10/2019
4.82
 198,900 4.92 4.95 4.82 700 0 0.0
10/10/2019
4.92
 110,700 4.95 4.95 4.89 0 0 0
09/10/2019
4.95
 72,600 4.99 4.99 4.92 0 0 0
08/10/2019
4.99
 80,860 4.99 4.99 4.92 1,100 0 0.0
07/10/2019
4.99
 71,200 5.02 5.02 4.92 13,800 0 0.2
04/10/2019
5.02
 68,600 5.06 5.12 4.95 0 0 0
03/10/2019
5.06
 29,200 4.99 5.06 4.95 0 0 0
02/10/2019
4.99
 102,800 5.09 5.12 4.95 2,500 0 0.0
01/10/2019
5.09
 241,200 5.16 5.26 5.02 0 0 0
30/09/2019
5.16
 670,310 5.26 5.26 5.06 52,700 0 0.8
27/09/2019
5.26
 63,400 5.33 5.33 5.12 0 0 0
26/09/2019
5.33
 254,110 5.12 5.63 5.06 800 0 0.0
25/09/2019
5.12
 12,400 5.12 5.12 5.02 0 0 0
24/09/2019
5.12
 182,400 5.16 5.16 5.06 0 0 0
23/09/2019
5.16
 231,400 5.16 5.16 5.09 0 0 0
20/09/2019
5.16
 980,400 5.19 5.19 5.09 0 0 0
19/09/2019
5.19
 1,167,500 5.09 5.19 5.02 1,000 0 0.0
18/09/2019
5.09
 627,715 5.12 5.12 5.06 0 0 0
17/09/2019
5.12
 22,200 5.16 5.16 5.09 0 0 0
16/09/2019
5.16
 22,700 5.12 5.23 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |