CTCP Chứng khoán MB (mbs)

28.60
0.40
(1.42%)
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
(2024-08-20) 		0.20 0.71% 55,947,000 -1,773,500 -48.1
26.20
28.70
28.20
2 tháng
(2024-07-22) 		0.67 2.44% 134,376,900 -2,095,880 -59.8
24.21
28.70
28.20
3 tháng
(2024-06-21) 		-0.75 -2.58% 210,753,000 -89,543 8.6
24.21
29.53
28.20
6 tháng
(2024-03-25) 		4.01 16.57% 464,936,000 9,489,873 306.0
21.36
29.53
28.20
12 tháng
(2023-09-25) 		11.77 71.60% 1,053,988,500 8,256,494 273.1
13.35
29.53
28.20
24 tháng
(2022-09-30) 		15.17 116.35% 1,744,190,447 8,010,980 270.4
6.70
29.53
28.20
36 tháng
(2021-10-05) 		9.52 50.93% 2,092,063,229 8,252,086 273.2
6.70
29.53
28.20
60 tháng
(2019-10-16) 		23.38 485.21% 2,599,661,083 9,653,146 315.7
3.22
29.53
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2018
5.29
 298,210 5.43 5.43 5.29 0 0 0
31/01/2018
5.43
 489,941 5.50 5.57 5.33 0 0 0
30/01/2018
5.50
 166,941 5.43 5.50 5.29 0 0 0
29/01/2018
5.43
 151,940 5.40 5.50 5.26 0 0 0
26/01/2018
5.40
 268,420 5.40 5.43 5.26 0 0 0
25/01/2018
5.40
 345,111 5.40 5.53 5.40 0 0 0
24/01/2018
5.40
 192,557 5.50 5.57 5.40 0 0 0
23/01/2018
5.50
 897,522 5.26 5.57 5.26 0 0 0
22/01/2018
5.26
 267,090 5.16 5.33 5.12 0 300 -0.0
19/01/2018
5.16
 200,900 5.16 5.23 5.12 0 0 0
18/01/2018
5.16
 267,112 5.19 5.19 5.06 0 0 0
17/01/2018
5.19
 429,110 5.26 5.36 5.19 2,000 4,000 -0.0
16/01/2018
5.26
 237,250 5.29 5.29 5.16 0 5,000 -0.1
15/01/2018
5.29
 204,400 5.26 5.29 5.12 0 0 0
12/01/2018
5.26
 514,328 5.33 5.36 5.06 0 0 0
11/01/2018
5.33
 261,170 5.29 5.46 5.29 200 0 0.0
10/01/2018
5.29
 566,943 5.26 5.53 5.23 0 0 0
09/01/2018
5.26
 1,076,371 4.82 5.29 4.78 0 0 0
08/01/2018
4.82
 115,340 4.78 4.82 4.75 0 0 0
05/01/2018
4.78
 60,700 4.85 4.85 4.78 0 0 0
04/01/2018
4.85
 131,500 4.85 4.85 4.82 0 0 0
03/01/2018
4.85
 167,812 4.82 4.92 4.82 0 0 0
02/01/2018
4.82
 357,018 4.89 4.92 4.82 0 0 0
29/12/2017
4.89
 213,853 4.89 4.89 4.82 300 0 0.0
28/12/2017
4.89
 177,588 4.78 4.89 4.78 400 0 0.0
27/12/2017
4.78
 199,900 4.92 4.92 4.78 0 0 0
26/12/2017
4.92
 236,823 4.89 4.92 4.85 0 0 0
25/12/2017
4.89
 172,000 4.89 4.92 4.89 0 0 0
22/12/2017
4.89
 148,140 4.78 4.89 4.75 0 0 0
21/12/2017
4.78
 358,800 4.78 4.85 4.75 0 0 0
20/12/2017
4.78
 190,313 4.92 4.95 4.78 0 10,100 -0.1
19/12/2017
4.92
 282,400 4.58 4.92 4.58 0 0 0
18/12/2017
4.58
 98,300 4.62 4.72 4.58 0 0 0
15/12/2017
4.62
 64,830 4.62 4.62 4.58 0 0 0
14/12/2017
4.62
 25,900 4.58 4.62 4.55 0 0 0
13/12/2017
4.58
 22,510 4.51 4.58 4.55 0 9,500 -0.1
12/12/2017
4.51
 333,519 4.48 4.55 4.41 0 0 0
11/12/2017
4.48
 267,430 4.58 4.58 4.48 0 15,000 -0.2
08/12/2017
4.58
 133,742 4.62 4.65 4.58 0 0 0
07/12/2017
4.62
 148,900 4.68 4.72 4.62 0 15,000 -0.2
06/12/2017
4.68
 201,500 4.75 4.75 4.62 8,700 11,600 -0.0
05/12/2017
4.75
 396,572 4.85 4.95 4.75 0 0 0
04/12/2017
4.85
 307,110 4.72 4.89 4.72 17,100 12,200 0.1
01/12/2017
4.72
 191,336 4.65 4.82 4.65 22,200 17,100 0.1
30/11/2017
4.65
 189,800 4.68 4.75 4.65 0 0 0
29/11/2017
4.68
 242,632 4.58 4.72 4.58 14,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |