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)
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
10/07/2017
3.48
 466,330 3.48 3.61 3.42 10,000 0 0.1
07/07/2017
3.48
 1,283,178 3.68 3.97 3.48 1,500 1,000 0.0
06/07/2017
3.68
 1,121,640 3.35 3.68 3.39 24,200 2,200 0.2
05/07/2017
3.35
 256,100 3.35 3.35 3.29 0 0 0
04/07/2017
3.35
 439,700 3.32 3.39 3.32 1,000 0 0.0
03/07/2017
3.32
 651,456 3.26 3.39 3.26 2,000 13,200 -0.1
30/06/2017
3.26
 211,409 3.16 3.26 3.13 0 2,000 -0.0
29/06/2017
3.16
 82,000 3.16 3.22 3.09 0 16,300 -0.2
28/06/2017
3.16
 27,916 3.16 3.16 3.13 200 0 0.0
27/06/2017
3.16
 139,904 3.19 3.26 3.13 2,000 7,100 -0.0
26/06/2017
3.19
 88,800 3.22 3.26 3.19 0 5,500 -0.1
23/06/2017
3.22
 137,655 3.19 3.22 3.16 1,500 0 0.0
22/06/2017
3.19
 203,454 3.09 3.26 3.09 300 0 0.0
21/06/2017
3.09
 129,051 3.19 3.22 3.06 100 0 0.0
20/06/2017
3.19
 282,488 3.26 3.29 3.19 14,700 14,000 0.0
19/06/2017
3.26
 376,961 3.22 3.35 3.22 24,000 0 0.2
16/06/2017
3.22
 165,654 3.29 3.29 3.22 100 0 0.0
15/06/2017
3.29
 192,020 3.29 3.39 3.26 0 0 0
14/06/2017
3.29
 180,300 3.32 3.35 3.26 0 0 0
13/06/2017
3.32
 164,600 3.35 3.35 3.22 0 0 0
12/06/2017
3.35
 111,265 3.39 3.42 3.32 18,600 0 0.2
09/06/2017
3.39
 213,503 3.39 3.39 3.35 0 0 0
08/06/2017
3.39
 267,295 3.35 3.68 3.32 0 0 0
07/06/2017
3.35
 491,666 3.42 3.45 3.32 0 0 0
06/06/2017
3.42
 490,150 3.19 3.42 3.19 0 0 0
05/06/2017
3.19
 181,100 3.16 3.35 3.16 0 0 0
02/06/2017
3.16
 394,100 3.06 3.22 3.00 0 0 0
01/06/2017
3.06
 132,200 3.06 3.13 3.03 8,600 300 0.1
31/05/2017
3.06
 357,413 3.16 3.19 3.03 0 0 0
30/05/2017
3.16
 497,500 3.16 3.39 3.06 0 0 0
29/05/2017
3.16
 792,765 2.90 3.16 2.93 0 0 0
26/05/2017
2.90
 382,903 2.77 2.90 2.77 0 0 0
25/05/2017
2.77
 349,531 2.87 2.90 2.77 100 0 0.0
24/05/2017
2.87
 442,530 2.77 2.87 2.61 200 0 0.0
23/05/2017
2.77
 57,937 2.77 2.80 2.74 0 0 0
22/05/2017
2.77
 195,395 2.77 2.80 2.74 0 0 0
19/05/2017
2.77
 708,120 2.64 2.83 2.61 0 0 0
18/05/2017
2.64
 134,860 2.64 2.67 2.61 0 0 0
17/05/2017
2.64
 81,000 2.64 2.67 2.61 0 0 0
16/05/2017
2.64
 287,875 2.61 2.64 2.61 0 0 0
15/05/2017
2.61
 97,910 2.57 2.61 2.57 0 100 -0.0
12/05/2017
2.57
 262,710 2.64 2.67 2.57 0 0 0
11/05/2017
2.64
 388,300 2.70 2.70 2.64 0 0 0
10/05/2017
2.70
 400,410 2.67 2.70 2.64 0 0 0
09/05/2017
2.67
 277,880 2.51 2.67 2.51 100 0 0.0
08/05/2017
2.51
 381,870 2.64 2.64 2.51 0 0 0
05/05/2017
2.64
 482,255 2.54 2.64 2.48 0 0 0
04/05/2017
2.54
 726,010 2.51 2.54 2.38 100 0 0.0
03/05/2017
2.51
 447,540 2.28 2.51 2.38 300 0 0.0
28/04/2017
2.28
 799,975 2.08 2.28 2.12 0 0 0
27/04/2017
2.08
 615,721 2.02 2.12 1.95 0 0 0
26/04/2017
2.02
 103,600 1.99 2.02 1.95 0 0 0
25/04/2017
1.99
 191,637 1.95 2.02 1.95 0 0 0
24/04/2017
1.95
 83,300 1.89 1.99 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |