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)
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 2.96 2.96 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 2.82 3.01 2.85 4,000 0 0.0
22/06/2020
2.82
 259,425 2.76 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 2.79 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 2.93 3.04 2.73 0 0 0
12/06/2020
2.93
 237,610 2.83 2.93 2.67 0 0 0
11/06/2020
2.83
 409,469 2.98 3.03 2.75 0 0 0
10/06/2020
2.98
 314,294 2.88 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 2.73 2.90 2.78 0 0 0
05/06/2020
2.73
 233,487 2.73 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
02/06/2020
2.67
 234,712 2.75 2.80 2.67 2,500 0 0.0
01/06/2020
2.75
 285,458 2.60 2.78 2.57 0 0 0
29/05/2020
2.60
 124,070 2.65 2.65 2.60 0 0 0
28/05/2020
2.65
 285,572 2.65 2.67 2.60 0 0 0
27/05/2020
2.65
 3,008,521 2.52 2.65 2.52 0 0 0
26/05/2020
2.52
 131,250 2.45 2.55 2.45 0 0 0
25/05/2020
2.45
 119,135 2.45 2.47 2.42 0 0 0
22/05/2020
2.45
 22,528 2.42 2.45 2.42 0 0 0
21/05/2020
2.42
 143,820 2.45 2.45 2.42 0 0 0
20/05/2020
2.45
 74,924 2.45 2.45 2.42 0 0 0
19/05/2020
2.45
 145,090 2.39 2.47 2.42 0 0 0
18/05/2020
2.39
 35,934 2.42 2.45 2.39 0 0 0
15/05/2020
2.42
 112,256 2.45 2.47 2.39 0 0 0
14/05/2020
2.45
 146,337 2.47 2.50 2.42 0 0 0
13/05/2020
2.47
 86,550 2.52 2.52 2.45 0 0 0
12/05/2020
2.52
 249,034 2.37 2.55 2.39 3,800 0 0.0
11/05/2020
2.37
 94,390 2.32 2.45 2.32 0 0 0
08/05/2020
2.32
 160,973 2.32 2.34 2.29 0 0 0
07/05/2020
2.32
 42,000 2.29 2.32 2.27 0 0 0
06/05/2020
2.29
 30,100 2.32 2.32 2.24 0 0 0
05/05/2020
2.32
 21,600 2.32 2.32 2.29 0 0 0
04/05/2020
2.32
 9,242 2.32 2.32 2.29 0 0 0
29/04/2020
2.32
 50,100 2.32 2.32 2.27 0 0 0
28/04/2020
2.32
 51,520 2.32 2.32 2.27 0 0 0
27/04/2020
2.32
 35,343 2.32 2.32 2.29 0 0 0
24/04/2020
2.32
 66,600 2.32 2.32 2.29 0 0 0
23/04/2020
2.32
 132,102 2.32 2.32 2.27 0 0 0
22/04/2020
2.32
 57,550 2.29 2.32 2.24 0 0 0
21/04/2020
2.29
 103,655 2.39 2.39 2.29 0 0 0
20/04/2020
2.39
 69,820 2.37 2.39 2.32 0 0 0
17/04/2020
2.37
 84,500 2.37 2.39 2.34 0 0 0
16/04/2020
2.37
 14,600 2.37 2.37 2.34 0 0 0
15/04/2020
2.37
 53,510 2.37 2.39 2.34 0 0 0
14/04/2020
2.37
 44,403 2.37 2.39 2.34 0 0 0
13/04/2020
2.37
 123,600 2.42 2.42 2.34 0 0 0
10/04/2020
2.42
 30,303 2.42 2.45 2.39 0 0 0
09/04/2020
2.42
 100,541 2.42 2.47 2.39 0 0 0
08/04/2020
2.42
 41,531 2.47 2.47 2.39 0 0 0
07/04/2020
2.47
 110,240 2.52 2.55 2.42 0 0 0
06/04/2020
2.52
 120,769 2.34 2.52 2.32 0 0 0
03/04/2020
2.34
 87,331 2.29 2.34 2.17 0 0 0
01/04/2020
2.29
 46,800 2.14 2.29 2.14 0 0 0
31/03/2020
2.14
 71,730 2.14 2.14 2.04 0 0 0
30/03/2020
2.14
 42,829 2.14 2.14 2.01 0 0 0
27/03/2020
2.14
 32,200 2.14 2.14 2.09 0 0 0
26/03/2020
2.14
 22,701 2.24 2.24 2.14 0 0 0
25/03/2020
2.24
 21,062 2.19 2.24 2.14 0 0 0
24/03/2020
2.19
 85,200 2.27 2.27 2.06 0 0 0
23/03/2020
2.27
 82,800 2.32 2.32 2.09 0 0 0
20/03/2020
2.32
 20,012 2.29 2.32 2.27 0 0 0
19/03/2020
2.29
 81,790 2.19 2.29 2.06 0 200 0.0
18/03/2020
2.19
 14,331 2.34 2.34 2.19 0 0 0
17/03/2020
2.34
 38,004 2.39 2.39 2.19 0 0 0
16/03/2020
2.39
 33,030 2.39 2.39 2.29 0 0 0
13/03/2020
2.39
 107,130 2.29 2.39 2.06 0 300 0.0
12/03/2020
2.29
 56,243 2.42 2.42 2.19 0 600 0.0
11/03/2020
2.42
 88,958 2.50 2.55 2.37 0 0 0
10/03/2020
2.50
 216,304 2.50 2.50 2.42 0 200 0.0
09/03/2020
2.50
 302,707 2.75 2.75 2.50 0 0 0
06/03/2020
2.75
 116,950 2.78 2.78 2.70 0 0 0
05/03/2020
2.78
 141,270 2.78 2.93 2.67 0 0 0
04/03/2020
2.78
 77,030 2.80 2.80 2.75 0 0 0
03/03/2020
2.80
 48,500 2.83 2.88 2.80 20,000 0 0.2
02/03/2020
2.83
 16,901 2.93 2.93 2.80 0 0 0
28/02/2020
2.93
 86,350 2.78 2.93 2.62 0 0 0
27/02/2020
2.78
 26,500 2.83 2.83 2.75 0 0 0
26/02/2020
2.83
 14,210 2.88 2.88 2.80 0 0 0
25/02/2020
2.88
 48,900 2.93 2.93 2.83 0 0 0
24/02/2020
2.93
 34,250 2.96 2.96 2.85 0 0 0
21/02/2020
2.96
 24,000 2.96 2.96 2.93 0 1,600 0.0
20/02/2020
2.96
 42,660 2.98 2.98 2.96 5,000 3,000 0.0
19/02/2020
2.98
 13,831 3.01 3.01 2.96 3,000 0 0.0
18/02/2020
3.01
 53,800 2.96 3.01 2.90 2,000 2,000 0
17/02/2020
2.96
 29,600 3.03 3.03 2.96 0 2,100 0.0
14/02/2020
3.03
 19,800 3.03 3.03 2.98 0 0 0
13/02/2020
3.03
 12,440 3.08 3.13 3.03 0 400 0.0
12/02/2020
3.08
 38,400 2.98 3.16 3.01 0 0 0
11/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10000/2866 Giá: 10 (Volume + 28.66%, Ratio=0.29)
11/02/2020
2.98
 55,600 2.84 3.01 2.90 0 0 0
10/02/2020
2.84
 268,940 3.13 3.16 2.84 0 0 0
07/02/2020
3.13
 212,500 3.18 3.18 3.11 0 0 0
06/02/2020
3.18
 145,900 3.18 3.18 3.11 0 0 0

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