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)
05/02/2020
3.18
 217,450 3.18 3.18 3.07 0 0 0
04/02/2020
3.18
 229,400 3.18 3.18 3.07 0 0 0
03/02/2020
3.18
 126,420 3.18 3.18 3.04 0 0 0
31/01/2020
3.18
 176,000 3.18 3.20 3.11 0 0 0
30/01/2020
3.18
 128,300 3.22 3.22 3.16 0 0 0
22/01/2020
3.22
 97,610 3.20 3.22 3.16 0 0 0
21/01/2020
3.20
 75,200 3.20 3.20 3.16 0 0 0
20/01/2020
3.20
 529,790 3.20 3.20 3.13 0 0 0
17/01/2020
3.20
 225,000 3.25 3.25 3.11 100 0 0.0
16/01/2020
3.25
 66,300 3.22 3.25 3.18 0 0 0
15/01/2020
3.22
 367,600 3.22 3.22 3.09 0 0 0
14/01/2020
3.22
 83,842 3.27 3.27 3.16 0 0 0
13/01/2020
3.27
 52,435 3.34 3.34 3.16 0 0 0
10/01/2020
3.34
 122,300 3.27 3.34 3.09 0 0 0
09/01/2020
3.27
 303,500 3.27 3.27 3.13 0 0 0
08/01/2020
3.27
 89,000 3.27 3.27 3.13 0 0 0
07/01/2020
3.27
 197,709 3.31 3.31 3.16 0 0 0
06/01/2020
3.31
 117,700 3.31 3.31 3.22 0 0 0
03/01/2020
3.31
 53,810 3.31 3.31 3.22 0 0 0
02/01/2020
3.31
 121,710 3.25 3.31 3.25 0 0 0
31/12/2019
3.25
 76,400 3.36 3.36 3.22 0 600 0.0
30/12/2019
3.36
 18,500 3.43 3.43 3.25 0 0 0
27/12/2019
3.43
 30,000 3.31 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 3.34 3.34 3.20 0 0 0
24/12/2019
3.34
 15,220 3.34 3.34 3.20 0 0 0
23/12/2019
3.34
 42,610 3.41 3.41 3.16 0 0 0
20/12/2019
3.41
 6,000 3.43 3.43 3.36 0 0 0
19/12/2019
3.43
 48,910 3.20 3.43 3.20 0 0 0
18/12/2019
3.20
 32,337 3.38 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 3.45 3.47 3.34 0 0 0
13/12/2019
3.45
 61,590 3.45 3.45 3.36 0 0 0
12/12/2019
3.45
 29,200 3.45 3.45 3.36 0 0 0
11/12/2019
3.45
 28,070 3.38 3.52 3.36 0 0 0
10/12/2019
3.38
 21,588 3.47 3.52 3.38 0 0 0
09/12/2019
3.47
 6,150 3.47 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 3.45 3.47 3.11 0 0 0
03/12/2019
3.45
 221,010 3.45 3.52 3.11 0 0 0
02/12/2019
3.45
 303,300 3.45 3.52 3.31 0 0 0
29/11/2019
3.45
 167,314 3.43 3.45 3.22 0 0 0
28/11/2019
3.43
 37,966 3.56 3.56 3.22 0 0 0
27/11/2019
3.56
 93,860 3.54 3.56 3.20 0 0 0
26/11/2019
3.54
 747,250 3.52 3.61 3.34 0 2,800 0.0
25/11/2019
3.52
 379,750 3.31 3.52 3.29 0 0 0
22/11/2019
3.31
 316,830 3.18 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 3.18 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 3.18 3.18 3.13 0 0 0
15/11/2019
3.18
 84,200 3.18 3.18 3.11 0 0 0
14/11/2019
3.18
 95,400 3.18 3.18 3.13 0 60,000 -0.8
13/11/2019
3.18
 78,356 3.20 3.20 3.13 0 0 0
12/11/2019
3.20
 91,700 3.22 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 3.25 3.25 3.20 0 0 0
07/11/2019
3.25
 53,316 3.22 3.25 3.16 200 0 0.0
06/11/2019
3.22
 29,640 3.25 3.25 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 3.18 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 3.20 3.22 3.16 0 0 0
25/10/2019
3.20
 53,400 3.22 3.22 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 3.20 3.20 3.16 0 4,000 -0.1
22/10/2019
3.20
 140,926 3.20 3.20 3.13 0 0 0
21/10/2019
3.20
 45,520 3.20 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 3.20 3.52 3.13 22,200 0 0.3
16/10/2019
3.20
 226,900 3.25 3.56 3.13 1,100 0 0.0
15/10/2019
3.25
 259,000 3.25 3.56 3.16 0 0 0
14/10/2019
3.25
 153,480 3.20 3.52 3.22 0 0 0
11/10/2019
3.20
 198,900 3.27 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 3.31 3.31 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 3.34 3.34 3.27 13,800 0 0.2
04/10/2019
3.34
 68,600 3.36 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 3.38 3.41 3.29 2,500 0 0.0
01/10/2019
3.38
 241,200 3.43 3.50 3.34 0 0 0
30/09/2019
3.43
 670,310 3.50 3.50 3.36 52,700 0 0.8
27/09/2019
3.50
 63,400 3.54 3.54 3.41 0 0 0
26/09/2019
3.54
 254,110 3.41 3.74 3.36 800 0 0.0
25/09/2019
3.41
 12,400 3.41 3.41 3.34 0 0 0
24/09/2019
3.41
 182,400 3.43 3.43 3.36 0 0 0
23/09/2019
3.43
 231,400 3.43 3.43 3.38 0 0 0
20/09/2019
3.43
 980,400 3.45 3.45 3.38 0 0 0
19/09/2019
3.45
 1,167,500 3.38 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 3.43 3.43 3.38 0 0 0
16/09/2019
3.43
 22,700 3.41 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 3.43 3.43 3.38 0 0 0
11/09/2019
3.43
 326,300 3.38 3.45 3.38 0 0 0

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