CTCP Chứng khoán MB (mbs)

27
-0.20
(-0.74%)
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
(2024-10-23) 		-1.90 -6.53% 48,728,090 -36,681 -1.7
26.50
29.30
27
2 tháng
(2024-09-23) 		-1.70 -5.88% 148,375,758 157,904 3.1
26.50
32.10
27
3 tháng
(2024-08-26) 		-1.40 -4.90% 197,531,022 -1,715,296 -47.7
26.20
32.10
27
6 tháng
(2024-05-27) 		0.01 0.02% 440,016,841 4,322,510 158.8
24.21
32.10
27
12 tháng
(2023-11-28) 		9.35 52.36% 969,431,096 9,037,369 297.4
17.85
32.10
27
24 tháng
(2022-12-05) 		15.88 140.25% 1,821,150,976 8,154,435 281.8
8.71
32.10
27
36 tháng
(2021-12-08) 		5.32 24.29% 2,140,750,527 8,566,128 288.2
6.70
32.10
27
60 tháng
(2019-12-19) 		22.04 427.32% 2,746,681,748 9,984,980 329.8
3.22
32.10
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2018
4.92
 395,710 5.09 5.12 4.75 0 0 0
02/07/2018
5.09
 213,910 5.16 5.16 4.92 0 0 0
29/06/2018
5.16
 173,370 5.26 5.26 5.06 0 0 0
28/06/2018
5.26
 216,310 5.29 5.29 5.02 0 0 0
27/06/2018
5.29
 191,337 5.33 5.33 5.16 0 0 0
26/06/2018
5.33
 303,300 5.36 5.36 5.09 0 0 0
25/06/2018
5.36
 162,700 5.26 5.36 5.23 0 0 0
22/06/2018
5.26
 123,600 5.26 5.26 5.16 0 0 0
21/06/2018
5.26
 327,424 5.09 5.29 5.06 0 0 0
20/06/2018
5.09
 226,658 4.92 5.09 4.85 0 0 0
19/06/2018
4.92
 660,803 5.26 5.26 4.75 0 900 -0.0
18/06/2018
5.26
 236,115 5.63 5.67 5.26 0 0 0
15/06/2018
5.63
 81,515 5.67 5.74 5.57 0 0 0
14/06/2018
5.67
 231,080 5.67 5.74 5.60 0 0 0
13/06/2018
5.67
 85,795 5.63 5.70 5.60 0 0 0
12/06/2018
5.63
 335,666 5.87 5.87 5.57 0 0 0
11/06/2018
5.87
 339,989 5.90 5.94 5.74 0 0 0
08/06/2018
5.90
 171,660 5.90 5.90 5.77 0 0 0
07/06/2018
5.90
 480,875 5.87 6.04 5.77 0 37,900 -0.7
06/06/2018
5.87
 299,771 5.60 5.87 5.53 0 0 0
05/06/2018
5.60
 295,410 5.43 5.60 5.40 0 0 0
04/06/2018
5.43
 212,450 5.43 5.53 5.29 0 0 0
01/06/2018
5.43
 218,772 5.40 5.53 5.36 0 0 0
31/05/2018
5.40
 138,812 5.12 5.40 5.12 0 0 0
30/05/2018
5.12
 217,030 5.29 5.29 5.09 0 0 0
29/05/2018
5.29
 266,309 4.89 5.36 4.85 0 0 0
28/05/2018
4.89
 618,031 5.43 5.43 4.89 0 0 0
25/05/2018
5.43
 97,910 5.60 5.60 5.43 0 0 0
24/05/2018
5.60
 68,973 5.60 5.63 5.43 0 0 0
23/05/2018
5.60
 136,920 5.57 5.60 5.40 0 0 0
22/05/2018
5.57
 350,400 5.67 5.70 5.26 0 0 0
21/05/2018
5.67
 166,968 5.67 5.80 5.67 0 0 0
18/05/2018
5.67
 161,972 5.67 5.74 5.53 0 0 0
17/05/2018
5.67
 118,800 5.67 5.77 5.63 0 0 0
16/05/2018
5.67
 151,800 5.77 5.80 5.67 0 0 0
15/05/2018
5.77
 214,557 5.77 5.87 5.74 0 0 0
14/05/2018
5.77
 206,400 5.84 5.87 5.77 0 0 0
11/05/2018
5.84
 153,260 5.77 5.87 5.67 0 0 0
10/05/2018
5.77
 274,200 6.14 6.14 5.77 0 0 0
09/05/2018
6.14
 302,600 6.18 6.18 5.97 0 0 0
08/05/2018
6.18
 210,247 6.21 6.21 6.04 0 0 0
07/05/2018
6.21
 373,418 5.77 6.21 5.77 0 0 0
04/05/2018
5.77
 450,400 5.70 5.90 5.67 0 0 0
03/05/2018
5.70
 282,589 5.63 5.70 5.46 0 10,000 -0.2
02/05/2018
5.63
 177,055 5.94 5.97 5.60 0 0 0
27/04/2018
5.94
 362,280 5.63 5.97 5.50 0 0 0
26/04/2018
5.63
 836,786 5.97 5.97 5.43 0 0 0
24/04/2018
5.97
 598,620 6.11 6.14 5.94 0 0 0
23/04/2018
6.11
 699,000 6.72 6.75 6.11 0 0 0
20/04/2018
6.72
 349,300 6.65 6.72 6.58 0 0 0
19/04/2018
6.65
 756,100 6.69 6.75 6.58 0 0 0
18/04/2018
6.69
 520,245 6.65 6.89 6.65 0 0 0
17/04/2018
6.65
 352,800 6.62 6.75 6.62 100 0 0.0
16/04/2018
6.62
 556,810 6.79 6.79 6.48 0 0 0
13/04/2018
6.79
 708,325 6.92 7.13 6.65 0 0 0
12/04/2018
6.92
 822,846 6.72 6.96 6.35 10,100 0 0.2
11/04/2018
6.72
 4,208,245 7.47 7.47 6.72 6,000 0 0.1
10/04/2018
7.47
 1,786,081 7.67 7.81 7.36 930 200,000 -4.4
09/04/2018
7.67
 1,365,771 7.30 7.70 7.23 0 0 0
06/04/2018
7.30
 1,384,389 6.92 7.30 6.89 4,000 0 0.1
05/04/2018
6.92
 977,171 6.99 7.09 6.85 0 0 0
04/04/2018
6.99
 1,513,245 6.75 7.09 6.79 200 0 0.0
03/04/2018
6.75
 1,153,491 6.52 6.79 6.45 0 20,700 -0.4
02/04/2018
6.52
 1,010,143 6.31 6.62 6.28 10 0 0.0
30/03/2018
6.31
 717,802 6.07 6.31 6.11 0 0 0
29/03/2018
6.07
 351,040 6.11 6.14 6.04 38,900 0 0.7
28/03/2018
6.11
 214,157 6.14 6.14 6.04 0 0 0
27/03/2018
6.14
 688,350 6.04 6.24 6.07 6,600 0 0.1
26/03/2018
6.04
 339,340 5.84 6.07 5.84 17,863 0 0.3
23/03/2018
5.84
 1,574,010 6.14 6.14 5.77 0 8,600 -0.1
22/03/2018
6.14
 783,158 6.24 6.31 6.14 0 0 0
21/03/2018
6.24
 657,280 6.31 6.38 6.21 0 0 0
20/03/2018
6.31
 1,313,424 6.41 6.48 6.28 0 0 0
19/03/2018
6.41
 1,580,561 6.18 6.55 6.21 200,000 8,900 3.7
16/03/2018
6.18
 816,644 6.28 6.35 6.18 0 0 0
15/03/2018
6.28
 734,473 6.24 6.41 6.11 0 0 0
14/03/2018
6.24
 1,627,475 6.14 6.35 6.14 0 0 0
13/03/2018
6.14
 2,749,558 5.67 6.14 5.43 17,300 0 0.3
12/03/2018
5.67
 586,494 6.14 6.14 5.67 0 0 0
09/03/2018
6.14
 608,176 5.97 6.55 5.97 0 0 0
08/03/2018
5.97
 9,450,988 5.43 5.97 4.95 0 0 0
07/03/2018
5.43
 973,300 5.09 5.46 5.23 0 1,300 -0.0
06/03/2018
5.09
 324,260 5.33 5.33 5.09 0 116,400 -1.8
05/03/2018
5.33
 156,190 5.36 5.43 5.26 0 0 0
02/03/2018
5.36
 148,918 5.29 5.36 5.23 0 0 0
01/03/2018
5.29
 219,240 5.29 5.36 5.23 0 0 0
28/02/2018
5.29
 148,900 5.23 5.29 5.16 0 0 0
27/02/2018
5.23
 253,300 5.12 5.43 5.12 0 53,200 -0.8
26/02/2018
5.12
 192,310 5.12 5.26 5.12 0 0 0
23/02/2018
5.12
 312,812 4.99 5.36 4.92 0 0 0
22/02/2018
4.99
 40,920 5.12 5.12 4.92 0 0 0
21/02/2018
5.12
 39,752 5.19 5.19 5.06 0 0 0
13/02/2018
5.19
 186,860 5.19 5.19 5.02 0 125,300 -1.9
12/02/2018
5.19
 60,050 5.26 5.26 4.99 0 0 0
09/02/2018
5.26
 59,549 5.02 5.26 4.55 0 200 -0.0
08/02/2018
5.02
 72,604 5.02 5.02 4.82 0 0 0
07/02/2018
5.02
 104,618 4.58 5.02 4.72 0 0 0
06/02/2018
4.58
 427,670 4.78 4.92 4.31 0 700 -0.0
05/02/2018
4.78
 342,324 5.29 5.29 4.78 0 1,300 -0.0
02/02/2018
5.29
 201,499 5.29 5.43 5.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |