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)
10/09/2019
3.38
 46,050 3.41 3.41 3.34 0 0 0
09/09/2019
3.41
 37,500 3.43 3.43 3.36 0 0 0
06/09/2019
3.43
 29,000 3.43 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 3.38 3.61 3.38 0 0 0
28/08/2019
3.38
 69,200 3.47 3.47 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 3.47 3.47 3.38 0 0 0
23/08/2019
3.47
 25,020 3.50 3.50 3.38 0 0 0
22/08/2019
3.50
 68,700 3.50 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 3.52 3.52 3.50 0 0 0
16/08/2019
3.52
 146,700 3.50 3.61 3.47 0 0 0
15/08/2019
3.50
 23,648 3.47 3.50 3.41 0 0 0
14/08/2019
3.47
 30,700 3.47 3.52 3.45 0 0 0
13/08/2019
3.47
 33,200 3.54 3.54 3.47 0 0 0
12/08/2019
3.54
 91,900 3.47 3.59 3.43 0 0 0
09/08/2019
3.47
 4,200 3.47 3.52 3.47 0 0 0
08/08/2019
3.47
 1,800 3.41 3.52 3.43 0 0 0
07/08/2019
3.41
 30,104 3.43 3.52 3.41 0 0 0
06/08/2019
3.43
 90,700 3.54 3.54 3.43 0 0 0
05/08/2019
3.54
 26,800 3.54 3.59 3.50 0 0 0
02/08/2019
3.54
 114,266 3.54 3.56 3.50 0 0 0
01/08/2019
3.54
 31,900 3.54 3.54 3.50 0 0 0
31/07/2019
3.54
 56,700 3.56 3.56 3.50 0 1,000 0.0
30/07/2019
3.56
 127,141 3.56 3.56 3.50 0 0 0
29/07/2019
3.56
 106,870 3.61 3.97 3.50 0 0 0
26/07/2019
3.61
 186,780 3.63 3.99 3.54 0 0 0
25/07/2019
3.63
 1,593,050 3.31 3.63 3.00 1,000 0 0.0
24/07/2019
3.31
 103,662 3.34 3.38 3.31 0 0 0
23/07/2019
3.34
 290,000 3.25 3.38 3.27 0 0 0
22/07/2019
3.25
 199,090 3.25 3.34 3.22 0 0 0
19/07/2019
3.25
 73,660 3.25 3.25 3.22 0 0 0
18/07/2019
3.25
 44,928 3.22 3.25 3.20 0 0 0
17/07/2019
3.22
 84,514 3.29 3.29 3.22 0 0 0
16/07/2019
3.29
 317,006 3.25 3.29 3.27 0 0 0
15/07/2019
3.25
 21,100 3.25 3.25 3.22 0 0 0
12/07/2019
3.25
 26,300 3.22 3.25 3.20 300 0 0.0
11/07/2019
3.22
 41,754 3.27 3.27 3.22 0 0 0
10/07/2019
3.27
 57,100 3.27 3.29 3.22 0 0 0
09/07/2019
3.27
 59,700 3.27 3.27 3.22 0 0 0
08/07/2019
3.27
 21,558 3.27 3.29 3.22 0 0 0
05/07/2019
3.27
 58,600 3.34 3.34 3.27 0 0 0
04/07/2019
3.34
 24,600 3.34 3.34 3.29 0 0 0
03/07/2019
3.34
 41,010 3.34 3.34 3.29 0 0 0
02/07/2019
3.34
 41,010 3.34 3.34 3.29 0 0 0
01/07/2019
3.34
 32,000 3.34 3.38 3.34 0 0 0
28/06/2019
3.34
 40,370 3.22 3.34 3.25 0 0 0
27/06/2019
3.22
 72,960 3.45 3.45 3.22 0 0 0
26/06/2019
3.45
 192,800 3.45 3.47 3.41 0 0 0
25/06/2019
3.45
 88,700 3.41 3.45 3.36 200 0 0.0
24/06/2019
3.41
 9,818 3.45 3.50 3.41 0 0 0
21/06/2019
3.45
 124,090 3.45 3.47 3.43 0 0 0
20/06/2019
3.45
 32,320 3.45 3.47 3.43 0 0 0
19/06/2019
3.45
 37,410 3.47 3.50 3.43 0 0 0
18/06/2019
3.47
 57,600 3.50 3.50 3.38 0 0 0
17/06/2019
3.50
 57,361 3.50 3.50 3.43 0 0 0
14/06/2019
3.50
 23,800 3.52 3.52 3.50 0 0 0
13/06/2019
3.52
 28,700 3.54 3.56 3.50 0 0 0
12/06/2019
3.54
 31,100 3.56 3.56 3.52 0 0 0
11/06/2019
3.56
 68,000 3.56 3.56 3.52 0 0 0
10/06/2019
3.56
 30,400 3.56 3.56 3.52 0 0 0
07/06/2019
3.56
 74,800 3.56 3.56 3.52 0 0 0
06/06/2019
3.56
 53,710 3.56 3.56 3.47 0 0 0
05/06/2019
3.56
 33,700 3.56 3.59 3.50 0 0 0
04/06/2019
3.56
 104,000 3.61 3.61 3.45 0 0 0
03/06/2019
3.61
 112,100 3.52 3.61 3.41 0 0 0
31/05/2019
3.52
 77,310 3.56 3.56 3.50 0 0 0
30/05/2019
3.56
 45,410 3.56 3.56 3.50 0 0 0
29/05/2019
3.56
 39,646 3.56 3.56 3.52 0 0 0
28/05/2019
3.56
 104,910 3.59 3.59 3.50 0 0 0
27/05/2019
3.59
 53,301 3.59 3.59 3.54 0 0 0
24/05/2019
3.59
 97,560 3.61 3.61 3.52 0 0 0
23/05/2019
3.61
 72,400 3.61 3.61 3.56 0 0 0
22/05/2019
3.61
 32,730 3.63 3.63 3.59 0 0 0
21/05/2019
3.63
 87,068 3.61 3.65 3.61 0 4 0.0
20/05/2019
3.61
 132,304 3.61 3.68 3.61 0 4 0.0
17/05/2019
3.61
 138,890 3.63 3.65 3.61 0 0 0
16/05/2019
3.63
 106,300 3.65 3.68 3.61 0 0 0
15/05/2019
3.65
 191,975 3.68 3.70 3.61 0 0 0
14/05/2019
3.68
 136,870 3.63 3.68 3.59 0 200 0.0
13/05/2019
3.63
 43,850 3.63 3.63 3.59 0 0 0
10/05/2019
3.63
 175,590 3.63 3.63 3.61 0 0 0
09/05/2019
3.63
 188,900 3.61 3.63 3.56 0 0 0
08/05/2019
3.61
 162,800 3.63 3.70 3.56 0 0 0
07/05/2019
3.63
 199,895 3.61 3.68 3.59 0 0 0
06/05/2019
3.61
 173,200 3.63 3.63 3.52 0 300 0.0
03/05/2019
3.63
 187,810 3.65 3.65 3.59 0 8,300 -0.1
02/05/2019
3.65
 391,092 3.72 3.72 3.61 0 0 0
26/04/2019
3.72
 315,911 3.59 3.72 3.52 100 0 0.0
25/04/2019
3.59
 249,365 3.59 3.59 3.50 0 0 0
24/04/2019
3.59
 274,100 3.56 3.59 3.47 0 0 0
23/04/2019
3.56
 639,803 3.38 3.72 3.36 0 0 0
22/04/2019
3.38
 245,670 3.38 3.38 3.31 0 40 0.0
19/04/2019
3.38
 134,110 3.38 3.38 3.36 0 0 0
18/04/2019
3.38
 213,800 3.38 3.38 3.31 0 0 0

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