CTCP Chứng khoán MB (mbs)

28.80
0.60
(2.13%)
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)
28/11/2017
4.58
 247,488 4.78 4.78 4.58 6,000 0 0.1
27/11/2017
4.78
 631,936 4.58 4.85 4.58 6,700 0 0.1
24/11/2017
4.58
 195,660 4.51 4.58 4.48 0 0 0
23/11/2017
4.51
 300,650 4.51 4.62 4.51 6,900 0 0.1
22/11/2017
4.51
 483,432 4.41 4.55 4.41 0 0 0
21/11/2017
4.41
 79,500 4.38 4.41 4.34 8,900 0 0.1
20/11/2017
4.38
 53,650 4.34 4.41 4.34 0 0 0
17/11/2017
4.34
 87,300 4.41 4.45 4.34 0 0 0
16/11/2017
4.41
 103,303 4.41 4.41 4.31 0 0 0
15/11/2017
4.41
 131,156 4.45 4.45 4.31 0 19,300 -0.2
14/11/2017
4.45
 246,451 4.48 4.58 4.34 0 0 0
13/11/2017
4.48
 39,728 4.45 4.48 4.41 0 0 0
10/11/2017
4.45
 165,089 4.48 4.48 4.38 0 0 0
09/11/2017
4.48
 208,358 4.48 4.48 4.41 0 0 0
08/11/2017
4.48
 402,450 4.38 4.48 4.38 0 0 0
07/11/2017
4.38
 203,500 4.31 4.41 4.24 0 0 0
06/11/2017
4.31
 102,472 4.31 4.38 4.28 0 0 0
03/11/2017
4.31
 211,496 4.21 4.31 4.21 0 0 0
02/11/2017
4.21
 188,919 4.14 4.31 4.14 4,000 0 0.0
01/11/2017
4.14
 218,449 4.04 4.17 4.00 48,600 0 0.6
31/10/2017
4.04
 186,932 4.17 4.17 3.90 4,000 0 0.0
30/10/2017
4.17
 164,410 4.21 4.28 4.11 0 0 0
27/10/2017
4.21
 16,600 4.21 4.21 4.17 0 0 0
26/10/2017
4.21
 69,400 4.21 4.24 4.17 0 0 0
25/10/2017
4.21
 105,900 4.31 4.31 4.21 0 0 0
24/10/2017
4.31
 338,800 4.24 4.31 4.21 125,300 0 1.6
23/10/2017
4.24
 240,900 4.38 4.38 4.24 0 0 0
20/10/2017
4.38
 144,010 4.38 4.41 4.31 0 4,700 -0.1
19/10/2017
4.38
 124,900 4.45 4.45 4.38 0 0 0
18/10/2017
4.45
 187,575 4.45 4.51 4.45 3,000 0 0.0
17/10/2017
4.45
 167,381 4.34 4.45 4.34 3,300 0 0.0
16/10/2017
4.34
 284,906 4.41 4.41 4.21 5,000 27,700 -0.3
13/10/2017
4.41
 312,473 4.48 4.48 4.41 2,000 0 0.0
12/10/2017
4.48
 507,663 4.41 4.55 4.41 0 0 0
11/10/2017
4.41
 474,028 4.38 4.48 4.34 6,300 0 0.1
10/10/2017
4.38
 438,827 4.28 4.38 4.28 12,100 0 0.2
09/10/2017
4.28
 412,740 4.07 4.28 4.11 12,600 0 0.2
06/10/2017
4.07
 254,115 3.97 4.14 4.00 20,300 0 0.2
05/10/2017
3.97
 75,290 4.04 4.04 3.97 0 0 0
04/10/2017
4.04
 69,500 3.97 4.04 3.97 0 0 0
03/10/2017
3.97
 146,600 3.94 4.00 3.90 32,200 0 0.4
02/10/2017
3.94
 81,000 4.00 4.04 3.94 0 0 0
29/09/2017
4.00
 86,500 3.94 4.04 3.94 0 0 0
28/09/2017
3.94
 174,300 4.04 4.04 3.94 0 0 0
27/09/2017
4.04
 142,100 4.14 4.14 3.97 0 0 0
26/09/2017
4.14
 87,572 4.11 4.14 4.07 0 0 0
25/09/2017
4.11
 58,878 4.14 4.17 4.11 0 0 0
22/09/2017
4.14
 82,500 4.21 4.21 4.14 0 0 0
21/09/2017
4.21
 63,055 4.21 4.21 4.17 0 0 0
20/09/2017
4.21
 118,430 4.17 4.21 4.14 0 0 0
19/09/2017
4.17
 182,950 4.24 4.24 4.17 0 0 0
18/09/2017
4.24
 197,422 4.28 4.31 4.21 0 0 0
15/09/2017
4.28
 392,420 4.17 4.34 4.14 0 0 0
14/09/2017
4.17
 373,033 4.04 4.24 4.07 0 0 0
13/09/2017
4.04
 242,900 3.97 4.11 4.00 0 0 0
12/09/2017
3.97
 132,710 3.97 4.00 3.94 0 0 0
11/09/2017
3.97
 145,000 4.07 4.07 3.66 84,300 0 1.0
08/09/2017
4.07
 144,200 4.07 4.07 4.00 15,700 0 0.2
07/09/2017
4.07
 348,870 3.90 4.14 3.90 17,100 0 0.2
06/09/2017
3.90
 213,600 4.04 4.04 3.90 0 0 0
05/09/2017
4.04
 90,000 4.07 4.07 4.00 0 0 0
01/09/2017
4.07
 91,200 4.07 4.11 4.07 0 0 0
31/08/2017
4.07
 235,610 4.00 4.07 3.97 0 0 0
30/08/2017
4.00
 125,900 4.11 4.14 4.00 0 0 0
29/08/2017
4.11
 207,810 4.21 4.24 4.11 0 0 0
28/08/2017
4.21
 190,600 4.14 4.21 4.11 0 0 0
25/08/2017
4.14
 183,000 4.17 4.17 4.07 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
4.17
 271,070 4.04 4.21 4.07 0 0 0
23/08/2017
4.04
 69,808 4.04 4.07 4.04 0 0 0
22/08/2017
4.04
 140,500 4.10 4.14 4.04 0 0 0
21/08/2017
4.10
 112,262 4.07 4.10 3.97 0 300 -0.0
18/08/2017
4.07
 240,000 4.04 4.07 3.94 0 0 0
17/08/2017
4.04
 187,353 4.17 4.17 4.01 0 0 0
16/08/2017
4.17
 64,895 4.20 4.27 4.14 0 0 0
15/08/2017
4.20
 192,610 4.23 4.27 4.14 0 0 0
14/08/2017
4.23
 386,300 4.07 4.23 4.07 0 0 0
11/08/2017
4.07
 337,570 4.17 4.23 4.07 0 0 0
10/08/2017
4.17
 221,500 4.23 4.33 4.14 0 0 0
09/08/2017
4.23
 903,943 4.46 4.46 4.04 0 0 0
08/08/2017
4.46
 273,900 4.53 4.56 4.40 0 0 0
07/08/2017
4.53
 422,951 4.43 4.62 4.46 0 0 0
04/08/2017
4.43
 666,860 4.10 4.49 4.10 0 0 0
03/08/2017
4.10
 425,536 4.20 4.27 4.10 0 0 0
02/08/2017
4.20
 521,164 4.04 4.27 3.88 0 10,000 -0.1
01/08/2017
4.04
 445,030 3.94 4.04 3.91 0 2,500 -0.0
31/07/2017
3.94
 472,700 3.61 3.97 3.61 0 2,000 -0.0
28/07/2017
3.61
 317,200 3.61 3.65 3.58 0 0 0
27/07/2017
3.61
 186,413 3.65 3.65 3.58 5,000 15,000 -0.1
26/07/2017
3.65
 285,000 3.52 3.65 3.52 0 8,000 -0.1
25/07/2017
3.52
 100,300 3.35 3.52 3.39 0 0 0
24/07/2017
3.35
 155,001 3.42 3.42 3.35 0 0 0
21/07/2017
3.42
 258,715 3.39 3.48 3.42 5,000 10,000 -0.1
20/07/2017
3.39
 180,518 3.42 3.42 3.32 0 20,000 -0.2
19/07/2017
3.42
 106,935 3.42 3.52 3.42 1,000 0 0.0
18/07/2017
3.42
 284,200 3.48 3.52 3.42 1,000 0 0.0
17/07/2017
3.48
 288,500 3.65 3.68 3.45 8,000 0 0.1
14/07/2017
3.65
 623,882 3.52 3.68 3.55 5,000 0 0.1
13/07/2017
3.52
 188,800 3.55 3.61 3.52 2,500 0 0.0
12/07/2017
3.55
 186,439 3.55 3.58 3.48 0 1,500 -0.0
11/07/2017
3.55
 385,700 3.48 3.55 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |