CTCP Chứng khoán MB (mbs)

17
0.20
(1.19%)
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
(2026-08-19) 		-0.10 -0.59% 73,320,600 -1,020,900 -25.5
16.40
26.20
17
2 tháng
(2026-07-20) 		-0.69 -3.97% 205,073,100 -1,385,900 -33.0
16.40
26.20
17
3 tháng
(2026-06-22) 		-2.78 -14.18% 384,726,600 -2,968,900 -70.1
16.40
26.20
17
6 tháng
(2026-03-23) 		0.02 0.14% 633,674,700 -3,331,000 -81.0
15.51
26.20
17
12 tháng
(2025-09-23) 		-6.70 -28.51% 1,251,689,200 -37,291,300 -1,014.9
12.45
27.02
17
24 tháng
(2024-09-30) 		-4.40 -20.75% 2,490,389,246 -47,707,340 -1,341.2
10.90
29.31
17
36 tháng
(2023-10-04) 		4.77 39.66% 3,567,205,932 -38,751,217 -1,047.0
7.87
29.31
17
60 tháng
(2021-10-14) 		4.08 32.07% 4,682,828,497 -38,641,222 -1,045.7
4.45
29.31
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
12.04
 549,824 11.81 12.26 11.54 0 0 0
26/01/2022
11.81
 667,484 11.69 12.07 11.69 0 1,500 0.0
25/01/2022
11.69
 859,246 11.51 11.85 10.82 0 0 0
24/01/2022
11.51
 1,336,266 12.64 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
 794,100 12.68 13.02 12.49 1,700 0 0.1
19/01/2022
12.68
 721,900 12.04 12.76 12.04 3,000 0 0.1
18/01/2022
12.04
 1,381,300 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 14.20 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 15.26 15.53 14.96 1,300 400 0.0
06/01/2022
15.26
 1,231,987 15.57 15.64 15.26 1,000 0 0.0
05/01/2022
15.57
 2,659,819 15.49 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
30/12/2021
15.57
 2,448,459 14.43 15.64 14.39 0 1,600 -0.1
29/12/2021
14.43
 934,090 14.31 14.62 14.20 0 1,000 0.0
28/12/2021
14.31
 1,222,092 14.54 14.58 14.24 400 0 0.0
27/12/2021
14.54
 715,288 14.28 14.66 14.24 2,200 0 0.1
24/12/2021
14.28
 914,305 14.05 14.47 14.05 0 0 0
23/12/2021
14.05
 2,473,740 14.69 14.73 13.67 100 300 0.0
22/12/2021
14.69
 1,560,000 15.04 15.15 14.69 0 400 0.0
21/12/2021
15.04
 1,219,908 15.42 15.45 15.00 200 0 0.0
20/12/2021
15.42
 1,702,095 15.19 15.68 15.19 300 2,030 -0.1
17/12/2021
15.19
 1,597,400 14.66 15.19 14.58 0 200 0.0
16/12/2021
14.66
 1,612,094 15.00 15.15 14.62 0 0 0
15/12/2021
15.00
 1,257,600 15.34 15.38 15.00 0 0 0
14/12/2021
15.34
 1,301,411 15.42 15.68 15.19 0 0 0
13/12/2021
15.42
 1,373,470 15.04 15.49 14.96 0 0 0
10/12/2021
15.04
 1,555,170 14.92 15.30 14.85 300 9,400 -0.4
09/12/2021
14.92
 1,557,558 14.54 14.96 14.39 0 0 0
08/12/2021
14.54
 1,346,752 14.43 14.73 14.39 0 0 0
07/12/2021
14.43
 1,815,609 14.01 14.62 13.90 13,900 0 0.5
06/12/2021
14.01
 3,198,168 14.62 14.96 13.44 3,300 0 0.1
03/12/2021
14.62
 3,244,949 15.95 16.14 14.62 200 0 0.0
02/12/2021
15.95
 1,436,359 16.10 16.52 15.87 200 16 0.0
01/12/2021
16.10
 2,098,610 16.48 16.56 15.80 0 0 0
30/11/2021
16.48
 2,608,770 16.90 17.31 16.48 200 8,300 -0.4
29/11/2021
16.90
 1,709,178 16.71 17.09 15.57 6,000 6,620 0.0
26/11/2021
16.71
 2,282,020 17.39 17.54 16.67 600 1,900 -0.1
25/11/2021
17.39
 2,396,855 16.97 17.66 16.71 1,416 15 0.1
24/11/2021
16.97
 2,095,286 16.63 17.35 16.67 4,300 0 0.2
23/11/2021
16.63
 1,965,859 15.91 16.71 15.19 20 20 0
22/11/2021
15.91
 2,679,627 16.14 16.59 15.61 300 1,800 -0.1
19/11/2021
16.14
 4,072,179 17.09 17.28 15.38 2,100 30 0.1
18/11/2021
17.09
 3,038,666 16.21 17.47 16.21 700 300 0.0
17/11/2021
16.21
 2,475,015 16.14 16.71 15.95 7,100 10,100 -0.1
16/11/2021
16.14
 1,997,862 15.95 16.48 15.49 100 9,500 -0.4
15/11/2021
15.95
 2,835,645 15.34 16.59 15.34 100 10,308 -0.4
12/11/2021
15.34
 2,128,083 14.96 15.38 14.85 0 10,400 -0.4
11/11/2021
14.96
 3,652,596 15.26 15.53 14.47 5,100 3,400 0.1
10/11/2021
15.26
 1,807,225 15.26 15.72 15.15 21,700 4,500 0.7
09/11/2021
15.26
 2,753,245 15.19 15.30 14.88 1,200 9,100 -0.3
08/11/2021
15.19
 3,361,344 14.92 15.30 14.81 4,600 11,900 -0.3
05/11/2021
14.92
 2,808,902 14.92 15.19 14.73 14,500 7,400 0.3
04/11/2021
14.92
 4,323,515 14.09 15.26 14.05 11,200 14,000 -0.1
03/11/2021
14.09
 3,803,901 14.50 14.81 13.78 3,000 100 0.1
02/11/2021
14.50
 3,926,823 13.90 14.62 13.94 1,100 400 0.0
01/11/2021
13.90
 4,873,159 13.25 14.05 13.25 17,900 100 0.6
29/10/2021
13.25
 1,815,604 13.29 13.40 12.99 0 0 0
28/10/2021
13.29
 3,220,200 12.99 13.48 12.99 9,100 1,900 0.2
27/10/2021
12.99
 2,262,400 12.53 13.02 12.45 0 1,000 0.0
26/10/2021
12.53
 862,400 12.30 12.68 12.00 0 5,500 -0.2
25/10/2021
12.30
 1,517,100 12.61 12.72 12.19 0 3,700 -0.1
22/10/2021
12.61
 1,364,600 12.76 12.80 12.53 3,700 3,000 0.0
21/10/2021
12.76
 1,217,700 12.83 13.02 12.61 6,400 0 0.2
20/10/2021
12.83
 1,116,500 12.99 13.10 12.61 0 0 0
19/10/2021
12.99
 1,493,200 12.87 13.14 12.68 0 3,700 -0.1
18/10/2021
12.87
 1,854,400 12.72 13.10 12.64 100 0 0
15/10/2021
12.72
 1,060,300 12.72 12.91 12.57 100 0 0.0
14/10/2021
12.72
 1,170,200 12.53 12.83 12.53 100 0 0.0
13/10/2021
12.53
 1,068,800 12.72 12.83 12.49 3,500 0 0.1
12/10/2021
12.72
 1,749,300 12.83 13.02 12.72 100 39,000 -1.3
11/10/2021
12.83
 993,211 12.57 12.91 12.57 0 500 0.0
08/10/2021
12.57
 1,166,200 12.49 12.76 12.45 100 1,700 -0.1
07/10/2021
12.49
 1,322,088 12.34 12.61 12.23 0 30,000 -1.0
06/10/2021
12.34
 809,800 12.42 12.68 12.26 1,400 0 0.0
05/10/2021
12.42
 1,839,545 11.54 12.53 11.51 0 35 0.0
04/10/2021
11.54
 2,606,232 12.07 12.15 11.51 100 2,000 -0.1
01/10/2021
12.07
 1,290,792 12.34 12.45 12.04 200 0 0.0
30/09/2021
12.34
 668,944 12.38 12.53 12.34 200 0 0.0
29/09/2021
12.38
 810,878 12.49 12.53 12.23 0 0 0
28/09/2021
12.49
 1,405,004 12.23 12.49 11.96 600 0 0.0
27/09/2021
12.23
 1,898,504 12.83 12.91 12.23 2,800 0 0.1
24/09/2021
12.83
 775,082 12.99 13.10 12.83 4,400 0 0.2
23/09/2021
12.99
 1,557,385 12.95 13.29 12.76 1,000 1,000 0.0
22/09/2021
12.95
 1,097,804 12.87 13.02 12.64 1,300 0 0.0
21/09/2021
12.87
 1,895,873 13.10 13.10 12.57 600 0 0.0
20/09/2021
13.10
 1,890,718 13.37 13.48 12.04 8,000 700 0.3
17/09/2021
13.37
 1,906,092 13.02 13.48 12.99 0 0 0
16/09/2021
13.02
 1,133,558 13.21 13.29 12.95 1,000 200 0.0
15/09/2021
13.21
 1,890,553 12.83 13.29 12.57 0 1,300 0.0
14/09/2021
12.83
 3,204,931 13.29 13.29 12.83 2,900 12,357 -0.3
13/09/2021
13.29
 4,167,234 13.75 13.78 13.14 0 60 0.0
10/09/2021
13.75
 2,164,136 13.86 14.05 13.75 3,200 22,000 -0.7
09/09/2021
13.86
 1,928,060 13.78 13.90 13.59 200 0 0.0

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