CTCP Chứng khoán MB (mbs)

16.10
1.10
(7.33%)
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)
21/10/2020
3.15
 134,628 3.21 3.21 3.12 0 0 0
20/10/2020
3.21
 83,070 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
 140,365 2.99 3.04 2.99 0 0 0
15/10/2020
3.04
 84,640 2.99 3.04 2.99 200 500 0.0
14/10/2020
3.01
 74,460 3.04 3.07 2.99 2,000 0 0.0
13/10/2020
3.04
 117,331 3.04 3.04 2.99 1,000 0 0.0
12/10/2020
3.01
 118,515 3.04 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 2.79 2.79 2.76 0 3,300 0.0
24/09/2020
2.82
 51,615 2.79 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 2.73 2.82 2.73 0 0 0
21/09/2020
2.79
 113,135 2.82 2.82 2.76 1,600 0 0.0
18/09/2020
2.79
 120,165 2.73 2.82 2.73 0 0 0
17/09/2020
2.79
 120,830 2.73 2.79 2.71 0 0 0
16/09/2020
2.76
 127,540 2.76 2.79 2.73 0 0 0
15/09/2020
2.79
 277,543 2.73 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 2.65 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 2.65 2.73 2.62 0 500 0.0
08/09/2020
2.68
 86,230 2.68 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 2.57 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 2.57 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 2.57 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 2.48 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 2.51 2.51 2.48 0 0 0
10/08/2020
2.48
 57,941 2.48 2.51 2.46 0 0 0
07/08/2020
2.46
 37,520 2.46 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 2.51 2.51 2.46 0 0 0
04/08/2020
2.48
 60,186 2.43 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 2.32 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 2.37 2.43 2.26 3,000 0 0.0
28/07/2020
2.46
 171,823 2.23 2.46 2.23 0 0 0
27/07/2020
2.34
 158,215 2.40 2.51 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 2.71 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 2.76 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 2.73 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 2.79 2.79 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 2.73 2.79 2.73 0 0 0
07/07/2020
2.79
 61,232 2.79 2.79 2.73 0 0 0
06/07/2020
2.73
 84,771 2.76 2.76 2.73 100 0 0.0
03/07/2020
2.73
 34,870 2.71 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 2.73 2.76 2.68 0 0 0
30/06/2020
2.65
 98,942 2.79 2.79 2.65 0 0 0
29/06/2020
2.79
 96,456 2.85 2.85 2.71 0 0 0
26/06/2020
2.85
 66,471 2.82 2.87 2.82 0 0 0
25/06/2020
2.82
 149,657 2.93 2.93 2.82 0 0 0
24/06/2020
2.96
 162,512 2.99 2.99 2.85 3,000 0 0.0
23/06/2020
2.99
 286,666 2.85 3.01 2.85 4,000 0 0.0
22/06/2020
2.82
 259,425 2.82 2.85 2.79 0 0 0
19/06/2020
2.76
 112,910 2.73 2.79 2.71 0 0 0
18/06/2020
2.73
 28,932 2.73 2.79 2.71 0 0 0
17/06/2020
2.73
 74,700 2.79 2.82 2.71 100 0 0.0
16/06/2020
2.79
 194,941 2.82 2.82 2.68 100 0 0.0
15/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2020
2.79
 233,673 3.04 3.04 2.73 0 0 0
12/06/2020
2.93
 237,610 2.78 2.93 2.67 0 0 0
11/06/2020
2.83
 409,469 2.93 3.03 2.75 0 0 0
10/06/2020
2.98
 314,294 2.93 3.03 2.83 0 0 0
09/06/2020
2.88
 309,141 2.90 2.90 2.83 3,400 0 0.0
08/06/2020
2.90
 664,018 2.80 2.90 2.78 0 0 0
05/06/2020
2.73
 233,487 2.78 2.80 2.70 0 0 0
04/06/2020
2.73
 600,248 2.67 2.80 2.67 400 0 0.0
03/06/2020
2.67
 172,026 2.67 2.70 2.65 0 0 0

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