CTCP Chứng khoán MB (mbs)

15.30
0.30
(2%)
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)
02/01/2020
3.31
 121,710 3.31 3.31 3.25 0 0 0
31/12/2019
3.25
 76,400 3.34 3.34 3.22 0 600 0.0
30/12/2019
3.36
 18,500 3.27 3.36 3.25 0 0 0
27/12/2019
3.43
 30,000 3.22 3.43 3.22 0 0 0
26/12/2019
3.31
 38,260 3.20 3.31 3.20 0 0 0
25/12/2019
3.20
 8,400 3.22 3.22 3.20 0 0 0
24/12/2019
3.34
 15,220 3.22 3.34 3.20 0 0 0
23/12/2019
3.34
 42,610 3.36 3.36 3.16 0 0 0
20/12/2019
3.41
 6,000 3.36 3.41 3.36 0 0 0
19/12/2019
3.43
 48,910 3.29 3.43 3.20 0 0 0
18/12/2019
3.20
 32,337 3.34 3.41 3.20 0 0 0
17/12/2019
3.38
 19,400 3.38 3.38 3.38 0 0 0
16/12/2019
3.38
 77,200 3.38 3.47 3.34 0 0 0
13/12/2019
3.45
 61,590 3.43 3.45 3.36 0 0 0
12/12/2019
3.45
 29,200 3.36 3.45 3.36 0 0 0
11/12/2019
3.45
 28,070 3.36 3.52 3.36 0 0 0
10/12/2019
3.38
 21,588 3.52 3.52 3.38 0 0 0
09/12/2019
3.47
 6,150 3.81 3.81 3.41 0 0 0
06/12/2019
3.47
 103,600 3.52 3.52 3.41 0 0 0
05/12/2019
3.52
 168,740 3.47 3.56 3.41 0 0 0
04/12/2019
3.47
 6,300 3.11 3.47 3.11 0 0 0
03/12/2019
3.45
 221,010 3.11 3.52 3.11 0 0 0
02/12/2019
3.45
 303,300 3.31 3.52 3.31 0 0 0
29/11/2019
3.45
 167,314 3.34 3.45 3.22 0 0 0
28/11/2019
3.43
 37,966 3.22 3.52 3.22 0 0 0
27/11/2019
3.56
 93,860 3.20 3.56 3.20 0 0 0
26/11/2019
3.54
 747,250 3.34 3.61 3.34 0 2,800 0.0
25/11/2019
3.52
 379,750 3.29 3.52 3.29 0 0 0
22/11/2019
3.31
 316,830 2.86 3.41 2.86 0 0 0
21/11/2019
3.18
 311,300 3.18 3.27 3.13 0 0 0
20/11/2019
3.18
 41,300 3.16 3.18 3.16 0 0 0
19/11/2019
3.18
 158,730 3.18 3.18 3.13 0 30,000 -0.4
18/11/2019
3.18
 55,700 3.16 3.18 3.13 0 0 0
15/11/2019
3.18
 84,200 3.13 3.18 3.11 0 0 0
14/11/2019
3.18
 95,400 3.16 3.18 3.13 0 60,000 -0.8
13/11/2019
3.18
 78,356 3.16 3.18 3.13 0 0 0
12/11/2019
3.20
 91,700 3.18 3.22 3.16 0 0 0
11/11/2019
3.22
 66,710 3.22 3.22 3.16 0 0 0
08/11/2019
3.22
 35,710 3.22 3.25 3.20 0 0 0
07/11/2019
3.25
 53,316 3.18 3.25 3.16 200 0 0.0
06/11/2019
3.22
 29,640 3.22 3.22 3.20 0 0 0
05/11/2019
3.25
 37,300 3.25 3.25 3.20 0 0 0
04/11/2019
3.25
 31,600 3.22 3.25 3.20 0 0 0
01/11/2019
3.22
 49,710 3.20 3.22 3.16 0 0 0
31/10/2019
3.20
 26,500 3.18 3.20 3.16 0 0 0
30/10/2019
3.18
 43,810 3.16 3.18 3.16 0 0 0
29/10/2019
3.18
 54,400 3.18 3.20 3.16 0 0 0
28/10/2019
3.18
 47,400 3.22 3.22 3.16 0 0 0
25/10/2019
3.20
 53,400 3.16 3.20 3.16 0 0 0
24/10/2019
3.22
 61,341 3.20 3.22 3.16 700 0 0.0
23/10/2019
3.20
 32,400 3.16 3.20 3.16 0 4,000 -0.1
22/10/2019
3.20
 140,926 3.18 3.20 3.13 0 0 0
21/10/2019
3.20
 45,520 3.18 3.20 3.16 0 0 0
18/10/2019
3.20
 53,707 3.20 3.20 3.16 0 0 0
17/10/2019
3.20
 131,200 3.52 3.52 3.13 22,200 0 0.3
16/10/2019
3.20
 226,900 3.56 3.56 3.13 1,100 0 0.0
15/10/2019
3.25
 259,000 3.56 3.56 3.16 0 0 0
14/10/2019
3.25
 153,480 3.52 3.52 3.22 0 0 0
11/10/2019
3.20
 198,900 3.29 3.29 3.20 700 0 0.0
10/10/2019
3.27
 110,700 3.29 3.29 3.25 0 0 0
09/10/2019
3.29
 72,600 3.27 3.29 3.27 0 0 0
08/10/2019
3.31
 80,860 3.31 3.31 3.27 1,100 0 0.0
07/10/2019
3.31
 71,200 3.31 3.31 3.27 13,800 0 0.2
04/10/2019
3.34
 68,600 3.41 3.41 3.29 0 0 0
03/10/2019
3.36
 29,200 3.31 3.36 3.29 0 0 0
02/10/2019
3.31
 102,800 3.36 3.41 3.29 2,500 0 0.0
01/10/2019
3.38
 241,200 3.50 3.50 3.34 0 0 0
30/09/2019
3.43
 670,310 3.45 3.47 3.36 52,700 0 0.8
27/09/2019
3.50
 63,400 3.43 3.50 3.41 0 0 0
26/09/2019
3.54
 254,110 3.36 3.74 3.36 800 0 0.0
25/09/2019
3.41
 12,400 3.36 3.41 3.34 0 0 0
24/09/2019
3.41
 182,400 3.38 3.41 3.36 0 0 0
23/09/2019
3.43
 231,400 3.38 3.43 3.38 0 0 0
20/09/2019
3.43
 980,400 3.41 3.43 3.38 0 0 0
19/09/2019
3.45
 1,167,500 3.36 3.45 3.34 1,000 0 0.0
18/09/2019
3.38
 627,715 3.41 3.41 3.36 0 0 0
17/09/2019
3.41
 22,200 3.38 3.41 3.38 0 0 0
16/09/2019
3.43
 22,700 3.45 3.47 3.38 0 0 0
13/09/2019
3.41
 41,005 3.41 3.41 3.36 0 0 0
12/09/2019
3.41
 64,000 3.41 3.41 3.38 0 0 0
11/09/2019
3.43
 326,300 3.38 3.45 3.38 0 0 0
10/09/2019
3.38
 46,050 3.41 3.41 3.34 0 0 0
09/09/2019
3.41
 37,500 3.38 3.41 3.36 0 0 0
06/09/2019
3.43
 29,000 3.38 3.43 3.36 0 0 0
05/09/2019
3.43
 12,008 3.43 3.43 3.38 0 0 0
04/09/2019
3.43
 53,550 3.43 3.52 3.36 0 0 0
03/09/2019
3.43
 348,300 3.43 3.43 3.38 0 0 0
30/08/2019
3.43
 23,500 3.43 3.43 3.38 0 0 0
29/08/2019
3.43
 19,200 3.61 3.61 3.38 0 0 0
28/08/2019
3.38
 69,200 3.41 3.43 3.38 0 0 0
27/08/2019
3.47
 95,300 3.47 3.52 3.36 0 0 0
26/08/2019
3.47
 64,110 3.41 3.47 3.38 0 0 0
23/08/2019
3.47
 25,020 3.47 3.47 3.38 0 0 0
22/08/2019
3.50
 68,700 3.47 3.50 3.43 0 0 0
21/08/2019
3.50
 69,522 3.50 3.50 3.45 0 0 0
20/08/2019
3.50
 60,421 3.50 3.50 3.47 0 0 0
19/08/2019
3.50
 74,601 3.50 3.52 3.50 0 0 0
16/08/2019
3.52
 146,700 3.47 3.61 3.47 0 0 0
15/08/2019
3.50
 23,648 3.45 3.50 3.41 0 0 0
14/08/2019
3.47
 30,700 3.52 3.52 3.45 0 0 0

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