CTCP Chứng khoán MB (mbs)

15
0.10
(0.67%)
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)
20/03/2019
3.74
 289,100 3.63 3.77 3.61 0 0 0
19/03/2019
3.68
 851,840 3.72 3.81 3.68 0 0 0
18/03/2019
3.68
 286,338 3.63 3.70 3.61 0 0 0
15/03/2019
3.61
 262,330 3.54 3.63 3.54 0 0 0
14/03/2019
3.54
 256,740 3.63 3.63 3.54 0 0 0
13/03/2019
3.65
 876,524 3.45 3.65 3.43 0 0 0
12/03/2019
3.43
 107,650 3.38 3.43 3.38 0 0 0
11/03/2019
3.38
 54,785 3.38 3.38 3.38 0 0 0
08/03/2019
3.38
 109,000 3.43 3.43 3.38 0 0 0
07/03/2019
3.45
 168,530 3.45 3.47 3.43 0 0 0
06/03/2019
3.45
 127,834 3.47 3.47 3.43 0 0 0
05/03/2019
3.47
 291,800 3.52 3.54 3.45 0 0 0
04/03/2019
3.52
 216,465 3.47 3.56 3.43 0 0 0
01/03/2019
3.43
 40,500 3.41 3.45 3.41 0 0 0
28/02/2019
3.41
 76,550 3.47 3.50 3.41 0 0 0
27/02/2019
3.47
 69,589 3.47 3.52 3.45 0 0 0
26/02/2019
3.47
 180,749 3.47 3.50 3.43 0 0 0
25/02/2019
3.47
 106,960 3.54 3.54 3.47 0 0 0
22/02/2019
3.47
 89,849 3.56 3.56 3.45 0 0 0
21/02/2019
3.54
 1,024,279 3.29 3.63 3.27 0 0 0
20/02/2019
3.31
 31,710 3.36 3.36 3.31 0 0 0
19/02/2019
3.31
 103,705 3.38 3.38 3.31 0 0 0
18/02/2019
3.41
 29,760 3.41 3.41 3.36 0 0 0
15/02/2019
3.43
 83,940 3.38 3.45 3.36 100 0 0.0
14/02/2019
3.38
 83,800 3.41 3.41 3.38 0 0 0
13/02/2019
3.45
 177,530 3.45 3.45 3.41 0 0 0
12/02/2019
3.45
 80,330 3.50 3.50 3.43 0 0 0
11/02/2019
3.50
 93,100 3.38 3.50 3.38 0 0 0
01/02/2019
3.38
 36,415 3.31 3.38 3.29 0 0 0
31/01/2019
3.38
 17,810 3.38 3.38 3.34 0 0 0
30/01/2019
3.38
 48,500 3.36 3.38 3.34 0 0 0
29/01/2019
3.36
 110,700 3.27 3.36 3.25 0 0 0
28/01/2019
3.27
 48,410 3.34 3.36 3.27 0 0 0
25/01/2019
3.31
 11,455 3.36 3.36 3.31 0 0 0
24/01/2019
3.36
 136,930 3.34 3.36 3.29 0 3,000 0.0
23/01/2019
3.34
 150,357 3.27 3.34 3.27 0 0 0
22/01/2019
3.31
 49,550 3.36 3.36 3.27 0 0 0
21/01/2019
3.36
 256,900 3.16 3.38 3.16 0 0 0
18/01/2019
3.25
 34,540 3.25 3.25 3.16 0 3,000 0.0
17/01/2019
3.22
 10,720 3.25 3.25 3.22 0 0 0
16/01/2019
3.27
 71,607 3.27 3.31 3.20 0 0 0
15/01/2019
3.27
 240,050 3.25 3.27 3.22 0 5,000 -0.1
14/01/2019
3.27
 62,500 3.29 3.29 3.22 0 5,000 -0.1
11/01/2019
3.29
 113,450 3.20 3.31 3.16 0 0 0
10/01/2019
3.20
 113,430 3.18 3.20 3.13 0 0 0
09/01/2019
3.18
 52,530 3.16 3.18 3.13 0 0 0
08/01/2019
3.16
 214,537 3.07 3.16 3.04 0 0 0
07/01/2019
3.09
 229,600 3.11 3.13 3.07 0 0 0
04/01/2019
3.11
 87,390 3.04 3.11 3.00 0 0 0
03/01/2019
3.11
 138,900 3.07 3.11 2.98 0 0 0
02/01/2019
3.11
 152,110 3.09 3.11 3.00 0 0 0
28/12/2018
3.11
 214,890 3.11 3.11 3.00 0 0 0
27/12/2018
3.11
 193,860 3.16 3.20 3.07 0 0 0
26/12/2018
3.13
 43,917 3.16 3.16 3.02 0 0 0
25/12/2018
3.16
 202,200 3.18 3.18 3.00 0 0 0
24/12/2018
3.20
 229,420 3.22 3.25 3.20 0 0 0
21/12/2018
3.22
 114,942 3.22 3.22 3.18 0 0 0
20/12/2018
3.25
 103,745 3.25 3.25 3.20 0 0 0
19/12/2018
3.25
 64,140 3.25 3.27 3.22 0 0 0
18/12/2018
3.29
 248,519 3.31 3.31 3.20 0 0 0
17/12/2018
3.31
 110,310 3.36 3.36 3.31 0 0 0
14/12/2018
3.36
 37,012 3.38 3.38 3.36 0 0 0
13/12/2018
3.38
 121,310 3.41 3.41 3.36 0 0 0
12/12/2018
3.38
 116,600 3.38 3.41 3.38 0 0 0
11/12/2018
3.38
 97,205 3.41 3.43 3.38 0 0 0
10/12/2018
3.41
 37,180 3.38 3.41 3.38 0 0 0
07/12/2018
3.41
 151,680 3.38 3.45 3.38 0 0 0
06/12/2018
3.38
 73,200 3.41 3.41 3.36 0 0 0
05/12/2018
3.41
 140,250 3.38 3.41 3.38 0 0 0
04/12/2018
3.43
 105,260 3.47 3.50 3.43 0 0 0
03/12/2018
3.47
 250,000 3.36 3.47 3.34 0 0 0
30/11/2018
3.31
 108,075 3.29 3.31 3.27 0 0 0
29/11/2018
3.29
 93,900 3.34 3.36 3.29 0 0 0
28/11/2018
3.29
 97,200 3.31 3.34 3.29 0 0 0
27/11/2018
3.34
 98,660 3.36 3.36 3.29 0 0 0
26/11/2018
3.36
 84,925 3.04 3.41 3.04 5,000 0 0.1
23/11/2018
3.38
 64,200 3.34 3.38 3.31 5,000 0 0.1
22/11/2018
3.36
 124,000 3.41 3.41 3.36 0 0 0
21/11/2018
3.36
 86,200 3.34 3.36 3.31 0 0 0
20/11/2018
3.34
 110,604 3.36 3.38 3.34 0 0 0
19/11/2018
3.36
 134,315 3.38 3.38 3.31 0 80,000 -1.2
16/11/2018
3.36
 139,220 3.36 3.38 3.29 0 0 0
15/11/2018
3.29
 157,200 3.36 3.36 3.29 0 0 0
14/11/2018
3.38
 53,800 3.43 3.43 3.34 0 0 0
13/11/2018
3.43
 105,300 3.38 3.43 3.36 0 0 0
12/11/2018
3.43
 63,403 3.41 3.43 3.38 0 0 0
09/11/2018
3.45
 115,710 3.52 3.52 3.41 0 0 0
08/11/2018
3.45
 84,100 3.52 3.56 3.45 0 0 0
07/11/2018
3.47
 90,900 3.50 3.52 3.43 0 0 0
06/11/2018
3.50
 114,613 3.52 3.54 3.47 0 0 0
05/11/2018
3.52
 64,711 3.50 3.52 3.45 0 0 0
02/11/2018
3.52
 169,000 3.50 3.54 3.43 0 0 0
01/11/2018
3.47
 132,705 3.50 3.52 3.45 0 0 0
31/10/2018
3.50
 332,080 3.38 3.54 3.38 0 0 0
30/10/2018
3.38
 116,163 3.36 3.41 3.36 0 0 0
29/10/2018
3.41
 191,435 3.47 3.47 3.27 0 0 0
26/10/2018
3.41
 250,100 3.50 3.52 3.31 0 0 0
25/10/2018
3.45
 325,968 3.52 3.52 3.29 5,100 0 0.1
24/10/2018
3.54
 92,070 3.61 3.63 3.50 0 0 0
23/10/2018
3.61
 258,530 3.70 3.70 3.50 0 0 0

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