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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |