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)
17/11/2020
3.07
 35,215 3.07 3.07 3.04 0 0 0
16/11/2020
3.07
 158,142 3.07 3.12 3.01 1,110 0 0.0
13/11/2020
3.07
 60,960 3.04 3.07 3.01 0 0 0
12/11/2020
3.04
 60,910 3.01 3.04 2.99 0 0 0
11/11/2020
3.01
 73,900 3.01 3.04 2.99 0 0 0
10/11/2020
3.01
 211,970 3.01 3.07 3.01 0 0 0
09/11/2020
3.01
 64,250 3.01 3.01 2.93 0 0 0
06/11/2020
3.01
 43,640 2.99 3.01 2.93 0 0 0
05/11/2020
2.99
 79,638 2.96 3.01 2.96 0 0 0
04/11/2020
2.96
 203,800 2.96 3.01 2.93 0 0 0
03/11/2020
2.96
 8,000 2.93 2.96 2.93 0 0 0
02/11/2020
2.93
 13,980 2.93 2.93 2.90 0 0 0
30/10/2020
2.93
 133,400 2.90 2.96 2.87 0 0 0
29/10/2020
2.90
 116,928 2.93 2.93 2.85 0 24,500 -0.3
28/10/2020
2.93
 239,330 3.01 3.01 2.90 0 2,500 0.0
27/10/2020
3.01
 159,220 3.01 3.07 2.96 14,600 0 0.2
26/10/2020
3.01
 129,830 3.10 3.18 3.01 0 200 0.0
23/10/2020
3.10
 96,543 3.12 3.18 3.10 0 0 0
22/10/2020
3.12
 163,918 3.15 3.15 3.07 0 200 0.0
21/10/2020
3.15
 134,628 3.21 3.21 3.12 0 0 0
20/10/2020
3.21
 83,000 3.18 3.21 3.15 0 0 0
19/10/2020
3.18
 484,827 3.04 3.21 3.01 300 0 0.0
16/10/2020
3.04
 140,100 3.04 3.04 2.99 0 0 0
15/10/2020
3.04
 84,640 3.01 3.04 2.99 200 500 0.0
14/10/2020
3.01
 74,300 3.04 3.07 2.99 2,000 0 0.0
13/10/2020
3.04
 117,100 3.01 3.04 2.99 1,000 0 0.0
12/10/2020
3.01
 118,400 3.07 3.10 2.99 0 0 0
09/10/2020
3.07
 105,226 3.07 3.10 3.01 2,500 0 0.0
08/10/2020
3.07
 109,417 3.07 3.10 3.01 1,000 0 0.0
07/10/2020
3.07
 213,489 3.04 3.07 3.01 0 0 0
06/10/2020
3.04
 264,544 3.07 3.15 3.01 0 0 0
05/10/2020
3.07
 221,092 2.99 3.07 2.99 0 0 0
02/10/2020
2.99
 186,872 2.99 3.01 2.87 0 0 0
01/10/2020
2.99
 499,259 2.87 3.04 2.87 0 0 0
30/09/2020
2.87
 141,384 2.82 2.87 2.76 0 67 0.0
29/09/2020
2.82
 75,460 2.82 2.85 2.79 0 0 0
28/09/2020
2.82
 151,488 2.79 2.82 2.76 0 0 0
25/09/2020
2.79
 85,862 2.82 2.82 2.76 0 3,300 0.0
24/09/2020
2.82
 51,615 2.82 2.82 2.79 0 0 0
23/09/2020
2.82
 75,490 2.79 2.82 2.79 5,000 0 0.1
22/09/2020
2.79
 147,128 2.79 2.82 2.73 0 0 0
21/09/2020
2.79
 113,135 2.79 2.82 2.76 1,600 0 0.0
18/09/2020
2.79
 120,165 2.79 2.82 2.73 0 0 0
17/09/2020
2.79
 120,830 2.76 2.79 2.71 0 0 0
16/09/2020
2.76
 127,540 2.79 2.79 2.73 0 0 0
15/09/2020
2.79
 277,543 2.71 2.79 2.71 0 0 0
14/09/2020
2.71
 43,800 2.68 2.71 2.68 0 0 0
11/09/2020
2.68
 55,530 2.68 2.68 2.65 0 0 0
10/09/2020
2.68
 42,398 2.68 2.71 2.68 0 0 0
09/09/2020
2.68
 316,440 2.68 2.73 2.62 0 500 0.0
08/09/2020
2.68
 86,230 2.65 2.68 2.59 0 0 0
07/09/2020
2.65
 244,786 2.71 2.73 2.65 0 0 0
04/09/2020
2.71
 128,310 2.68 2.71 2.65 0 0 0
03/09/2020
2.68
 36,436 2.65 2.68 2.65 0 0 0
01/09/2020
2.65
 38,684 2.65 2.68 2.62 0 0 0
31/08/2020
2.65
 229,137 2.68 2.71 2.62 0 0 0
28/08/2020
2.68
 105,641 2.68 2.71 2.68 0 0 0
27/08/2020
2.68
 101,526 2.65 2.68 2.62 0 0 0
26/08/2020
2.65
 269,420 2.59 2.76 2.57 24,500 0 0.2
25/08/2020
2.59
 152,737 2.62 2.62 2.57 0 0 0
24/08/2020
2.62
 120,262 2.59 2.62 2.59 0 0 0
21/08/2020
2.59
 152,442 2.54 2.59 2.54 0 0 0
20/08/2020
2.54
 74,390 2.59 2.59 2.54 0 0 0
19/08/2020
2.59
 89,820 2.59 2.59 2.57 500 0 0.0
18/08/2020
2.59
 83,945 2.57 2.59 2.57 0 0 0
17/08/2020
2.57
 94,900 2.54 2.57 2.54 0 0 0
14/08/2020
2.54
 109,990 2.51 2.68 2.48 0 0 0
13/08/2020
2.51
 47,335 2.51 2.51 2.48 0 0 0
12/08/2020
2.51
 98,200 2.48 2.51 2.48 1,500 0 0.0
11/08/2020
2.48
 70,500 2.48 2.51 2.48 0 0 0
10/08/2020
2.48
 57,941 2.46 2.51 2.46 0 0 0
07/08/2020
2.46
 37,520 2.48 2.48 2.46 0 0 0
06/08/2020
2.48
 50,700 2.51 2.51 2.46 0 0 0
05/08/2020
2.51
 71,031 2.48 2.51 2.46 0 0 0
04/08/2020
2.48
 60,186 2.46 2.48 2.43 0 0 0
03/08/2020
2.46
 641,697 2.37 2.46 2.34 0 0 0
31/07/2020
2.37
 34,375 2.40 2.40 2.32 0 0 0
30/07/2020
2.40
 37,860 2.37 2.40 2.37 0 0 0
29/07/2020
2.37
 74,050 2.46 2.46 2.26 3,000 0 0.0
28/07/2020
2.46
 171,823 2.34 2.46 2.23 0 0 0
27/07/2020
2.34
 158,215 2.59 2.59 2.34 0 0 0
24/07/2020
2.59
 214,294 2.71 2.71 2.48 33,100 0 0.3
23/07/2020
2.71
 46,800 2.73 2.73 2.71 0 0 0
22/07/2020
2.73
 44,840 2.76 2.76 2.71 0 0 0
21/07/2020
2.76
 2,631 2.71 2.76 2.71 0 0 0
20/07/2020
2.71
 88,081 2.76 2.76 2.71 0 0 0
17/07/2020
2.76
 54,971 2.73 2.79 2.73 0 0 0
16/07/2020
2.73
 28,994 2.79 2.79 2.73 0 0 0
15/07/2020
2.79
 53,332 2.79 2.82 2.76 0 0 0
14/07/2020
2.79
 59,980 2.76 2.79 2.73 0 0 0
13/07/2020
2.76
 68,233 2.76 2.79 2.73 0 0 0
10/07/2020
2.76
 35,030 2.82 2.82 2.76 0 0 0
09/07/2020
2.82
 51,129 2.79 2.82 2.73 0 1,000 0.0
08/07/2020
2.79
 24,315 2.79 2.79 2.73 0 0 0
07/07/2020
2.79
 61,232 2.73 2.79 2.73 0 0 0
06/07/2020
2.73
 84,771 2.73 2.76 2.73 100 0 0.0
03/07/2020
2.73
 34,870 2.73 2.76 2.71 0 0 0
02/07/2020
2.73
 34,510 2.76 2.76 2.71 0 0 0
01/07/2020
2.76
 36,798 2.65 2.76 2.68 0 0 0
30/06/2020
2.65
 98,942 2.79 2.79 2.65 0 0 0

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