CTCP Chứng khoán MB (mbs)

15.50
0.50
(3.33%)
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)
30/12/2021
15.57
 2,448,459 14.39 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 14.62 14.73 13.67 100 300 0.0
22/12/2021
14.69
 1,560,000 15.07 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
 1,598,060 14.58 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
 1,258,056 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 14.96 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 14.62 14.73 14.39 0 0 0
07/12/2021
14.43
 1,815,609 14.43 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 16.18 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 17.31 17.31 16.48 200 8,300 -0.4
29/11/2021
16.90
 1,709,178 16.10 17.09 15.57 6,000 6,620 0.0
26/11/2021
16.71
 2,282,020 17.35 17.54 16.67 600 1,900 -0.1
25/11/2021
17.39
 2,396,855 17.01 17.66 16.71 1,416 15 0.1
24/11/2021
16.97
 2,095,286 16.90 17.35 16.67 4,300 0 0.2
23/11/2021
16.63
 1,965,859 15.76 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 17.12 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 16.02 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 14.88 15.30 14.81 4,600 11,900 -0.3
05/11/2021
14.92
 2,808,902 14.88 15.19 14.73 14,500 7,400 0.3
04/11/2021
14.92
 4,323,515 14.13 15.26 14.05 11,200 14,000 -0.1
03/11/2021
14.09
 3,803,901 14.66 14.81 13.78 3,000 100 0.1
02/11/2021
14.50
 3,926,823 13.97 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
 3,222,195 13.02 13.48 12.99 9,100 1,900 0.2
27/10/2021
12.99
 2,263,811 12.57 13.02 12.45 0 1,000 0.0
26/10/2021
12.53
 863,449 12.30 12.68 12.00 0 5,500 -0.2
25/10/2021
12.30
 1,518,135 12.64 12.72 12.19 0 3,700 -0.1
22/10/2021
12.61
 1,365,616 12.76 12.80 12.53 3,700 3,000 0.0
21/10/2021
12.76
 1,218,136 12.87 13.02 12.61 6,400 0 0.2
20/10/2021
12.83
 1,117,637 12.99 13.10 12.61 0 0 0
19/10/2021
12.99
 1,494,450 12.95 13.14 12.68 0 3,700 -0.1
18/10/2021
12.87
 1,856,450 12.80 13.10 12.64 0 0 0
15/10/2021
12.72
 1,061,065 12.72 12.91 12.57 100 0 0.0
14/10/2021
12.72
 1,171,181 12.57 12.83 12.53 100 0 0.0
13/10/2021
12.53
 1,070,039 12.72 12.83 12.49 3,500 0 0.1
12/10/2021
12.72
 1,751,250 12.91 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
 1,167,136 12.53 12.76 12.45 100 1,700 -0.1
07/10/2021
12.49
 1,322,088 12.26 12.61 12.23 0 30,000 -1.0
06/10/2021
12.34
 811,174 12.45 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 12.34 12.53 12.34 200 0 0.0
29/09/2021
12.38
 810,878 12.53 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 12.91 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 13.18 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 13.63 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
08/09/2021
13.78
 2,481,029 14.13 14.31 13.67 200 1,900 -0.1
07/09/2021
14.13
 4,915,852 13.86 14.43 13.86 34,400 2,500 1.2
06/09/2021
13.86
 3,633,176 13.48 13.94 13.48 3,400 1,600 0.1
01/09/2021
13.48
 2,528,575 13.37 13.63 13.18 0 4,300 -0.1
31/08/2021
13.37
 2,427,409 13.48 13.71 13.25 2,800 7,000 -0.1
30/08/2021
13.48
 2,632,052 13.14 13.48 12.99 100 100 0
27/08/2021
13.14
 2,919,375 12.95 13.14 12.15 3,100 100 0.1
26/08/2021
12.95
 2,228,087 13.18 13.29 12.72 8,400 2,600 0.2
25/08/2021
13.14
 2,398,854 12.72 13.14 12.53 1,200 8,100 -0.2
24/08/2021
12.72
 5,615,543 13.82 14.05 12.53 3,100 9,400 -0.2
23/08/2021
13.82
 6,019,857 13.59 14.24 13.21 1,600 1,000 0.0
20/08/2021
13.59
 7,775,744 14.05 14.24 12.99 0 10,100 -0.4
19/08/2021
14.05
 3,208,280 13.67 14.09 13.56 3,100 0 0.1
18/08/2021
13.78
 5,084,309 13.48 14.05 13.10 711 0 0.0
17/08/2021
13.33
 4,063,183 13.56 13.75 13.14 4,700 0 0.2
16/08/2021
13.52
 5,867,464 12.45 13.52 12.34 100 6,900 -0.2
13/08/2021
12.34
 3,938,992 11.96 12.34 11.81 0 7,100 -0.2
12/08/2021
12.00
 3,493,959 12.15 12.34 12.00 400 3,710 -0.1
11/08/2021
12.15
 3,914,514 12.26 12.49 12.15 7,150 0 0.2

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