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)
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 13.14 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
 7,771,200 14.05 14.24 12.99 0 10,100 -0.4
19/08/2021
14.05
 3,205,300 13.78 14.09 13.56 3,100 0 0.1
18/08/2021
13.78
 5,079,800 13.33 14.05 13.10 711 0 0.0
17/08/2021
13.33
 4,057,300 13.52 13.75 13.14 4,700 0 0.2
16/08/2021
13.52
 5,857,800 12.34 13.52 12.34 100 6,900 -0.2
13/08/2021
12.34
 3,938,992 12.00 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
10/08/2021
12.26
 3,400,502 12.26 12.45 12.04 1,000 0 0.0
09/08/2021
12.26
 5,279,680 11.62 12.34 11.16 20 2,800 -0.1
06/08/2021
11.62
 4,058,300 11.96 12.00 11.58 2,600 500 0.1
05/08/2021
11.96
 2,725,000 11.77 11.96 11.62 100 100 0
04/08/2021
11.77
 5,009,700 11.35 11.88 11.39 1,800 3,777 -0.1
03/08/2021
11.35
 4,642,400 11.01 11.39 10.82 5,500 0 0.2
02/08/2021
11.01
 2,791,000 11.05 11.24 10.90 3,600 0 0.1
30/07/2021
11.05
 3,873,500 10.63 11.24 10.63 0 2,400 -0.1
29/07/2021
10.63
 2,790,900 10.37 10.63 10.37 700 0 0.0
28/07/2021
10.37
 1,440,300 10.52 10.63 10.33 100 0 0.0
27/07/2021
10.52
 2,641,779 10.33 10.82 10.33 10,000 2,200 0.2
26/07/2021
10.33
 3,832,853 10.75 10.75 10.06 0 11,500 -0.3
23/07/2021
10.75
 1,964,503 11.09 11.13 10.75 200,000 0 5.8
22/07/2021
11.09
 1,673,853 10.90 11.16 10.67 0 0 0
21/07/2021
10.90
 1,207,000 10.97 11.39 10.78 100 3,000 -0.1
20/07/2021
10.97
 2,156,136 10.10 10.97 9.80 3,900 6,200 -0.1
19/07/2021
10.10
 2,700,390 11.20 11.20 10.10 201,900 500 5.6
16/07/2021
11.20
 1,386,762 11.39 11.58 11.16 2,200 1,000 0.0
15/07/2021
11.39
 1,577,999 10.82 11.43 10.63 0 300 0.0
14/07/2021
10.82
 1,604,519 11.39 11.43 10.63 3,600 2,300 0.0
13/07/2021
11.39
 2,136,280 11.01 11.39 10.94 1,200 500 0.0
12/07/2021
11.01
 4,638,005 12.15 12.15 10.94 205,520 40,800 4.8
09/07/2021
12.15
 3,339,545 12.87 13.10 11.62 200,300 100 6.8
08/07/2021
12.87
 2,063,908 12.53 12.87 12.49 300,000 13,300 9.6
07/07/2021
12.53
 3,202,471 11.92 12.53 11.01 305,600 3,500 9.7
06/07/2021
11.92
 4,459,236 13.21 13.75 11.92 6,100 9,500 -0.1
05/07/2021
13.21
 2,909,425 13.56 13.59 12.72 700 0 0.0
02/07/2021
13.56
 3,140,482 13.10 13.86 13.10 8,000 2,600 0.2
01/07/2021
13.10
 5,455,655 11.92 13.10 11.92 61,800 10,500 1.7
30/06/2021
11.92
 2,164,883 11.77 11.96 11.66 0 0 0
29/06/2021
11.77
 2,661,336 11.81 12.15 11.58 0 3,000 -0.1
28/06/2021
11.81
 1,934,138 11.73 12.15 11.73 10,500 10,000 0.0
25/06/2021
11.73
 3,744,074 11.09 11.77 11.05 0 1,100 0.0
24/06/2021
11.09
 1,934,488 11.05 11.24 10.94 0 40 0.0
23/06/2021
11.05
 2,006,397 10.90 11.32 10.90 0 0 0
22/06/2021
10.90
 1,584,814 10.86 11.09 10.82 0 2,100 -0.1
21/06/2021
10.86
 1,574,375 11.20 11.28 10.86 300 0 0.0
18/06/2021
11.20
 1,961,282 11.13 11.35 11.09 3,400 3,300 0.0
17/06/2021
11.13
 3,121,300 11.05 11.20 9.99 1,000 12,800 -0.3
16/06/2021
11.05
 2,670,661 11.47 11.69 10.97 0 2,000 -0.1
15/06/2021
11.47
 2,965,574 11.35 11.77 11.20 200 3,400 -0.1
14/06/2021
11.35
 5,069,957 10.63 11.58 10.48 9,300 57,500 -1.4
11/06/2021
10.63
 2,167,347 10.33 10.94 10.14 2,500 8,000 -0.2
10/06/2021
10.33
 1,454,827 10.59 10.71 10.21 3,000 2,800 0.0
09/06/2021
10.59
 2,979,284 9.68 10.63 9.38 3,000 900 0.1
08/06/2021
9.68
 3,770,785 10.71 11.01 9.64 5,300 0 0.1
07/06/2021
10.71
 4,265,206 11.77 11.77 10.59 5,200 7,700 -0.1
04/06/2021
11.77
 2,597,889 11.96 12.15 11.58 9,634 40,700 -1.0
03/06/2021
11.96
 2,883,668 11.13 12.23 11.09 3,100 13,940 -0.4
02/06/2021
11.13
 3,798,587 10.63 11.13 10.25 4,400 10,400 -0.2
01/06/2021
10.63
 3,277,706 10.29 11.01 10.33 102,300 0 2.9
31/05/2021
10.29
 3,576,935 9.38 10.29 9.38 14,200 100 0.4
28/05/2021
9.38
 2,612,255 9.15 9.42 9.04 200 0 0.0
27/05/2021
9.15
 1,958,624 9.38 9.49 8.92 0 0 0
26/05/2021
9.38
 2,106,300 9.11 9.42 8.96 200 0 0.0
25/05/2021
9.11
 2,367,400 8.92 9.15 8.81 1,900 0 0.0
24/05/2021
8.92
 1,786,957 9.04 9.07 8.81 0 4,800 -0.1
21/05/2021
9.04
 2,321,832 9.30 9.45 8.96 0 8,200 -0.2
20/05/2021
9.30
 2,520,069 8.73 9.57 8.58 0 0 0
19/05/2021
8.73
 2,318,585 8.81 8.81 8.47 0 2,000 0.0
18/05/2021
8.81
 4,266,979 8.20 9.00 8.58 500 69,200 -1.6
17/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 7/3 Giá: 10 (Volume + 42.86%, Ratio=0.43)
17/05/2021
8.20
 436,477 7.48 8.20 7.78 0 0 0
14/05/2021
7.48
 3,497,161 7.53 7.67 7.28 8,400 0 0.2
13/05/2021
7.53
 3,743,814 7.39 7.67 7.34 100 4,900 -0.1
12/05/2021
7.39
 2,654,925 7.17 7.39 7.03 2,000 0 0.1
11/05/2021
7.17
 2,457,068 7.11 7.53 7.11 69,200 20,000 1.3
10/05/2021
7.11
 4,433,026 6.47 7.11 6.50 0 1,000 0.0
07/05/2021
6.47
 1,214,078 6.64 6.70 6.42 1,000 2,100 0.0
06/05/2021
6.64
 785,218 6.78 6.84 6.61 100 0 0.0
05/05/2021
6.78
 1,691,655 6.58 6.89 6.50 3,000 6,900 -0.1
04/05/2021
6.58
 957,610 6.53 6.58 6.31 200 15,000 -0.3
29/04/2021
6.53
 856,459 6.42 6.53 6.39 0 44,700 -1.0
28/04/2021
6.42
 608,917 6.36 6.53 6.36 0 0 0
27/04/2021
6.36
 641,825 6.44 6.56 6.25 15,000 18,500 -0.1
26/04/2021
6.44
 1,171,798 6.84 6.84 6.42 2,400 0 0.1
23/04/2021
6.84
 1,815,584 6.28 6.84 5.69 2,200 13,900 -0.3
22/04/2021
6.28
 1,540,802 6.98 7.09 6.28 0 0 0
20/04/2021
6.98
 1,561,724 7.11 7.28 6.92 0 1,800 0.0
19/04/2021
7.11
 1,119,614 7.06 7.14 6.86 0 0 0
16/04/2021
7.06
 2,250,493 7.06 7.11 6.53 13,500 800 0.3
15/04/2021
7.06
 1,949,216 7.25 7.34 7.00 100 100 0

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