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)
17/04/2019
3.38
 236,440 3.34 3.38 3.31 0 0 0
16/04/2019
3.34
 195,451 3.43 3.43 3.34 0 0 0
12/04/2019
3.43
 97,140 3.50 3.50 3.41 0 0 0
11/04/2019
3.50
 208,148 3.43 3.50 3.43 0 0 0
10/04/2019
3.43
 103,455 3.50 3.50 3.43 0 0 0
09/04/2019
3.50
 92,720 3.54 3.56 3.50 0 0 0
08/04/2019
3.54
 142,270 3.56 3.61 3.52 0 0 0
05/04/2019
3.56
 258,820 3.52 3.56 3.45 0 0 0
04/04/2019
3.52
 174,714 3.50 3.56 3.47 14 0 0.0
03/04/2019
3.50
 240,009 3.56 3.59 3.50 0 0 0
02/04/2019
3.56
 245,610 3.61 3.65 3.56 520 0 0.0
01/04/2019
3.61
 818,662 3.63 3.68 3.61 5 0 0.0
29/03/2019
3.63
 158,300 3.61 3.65 3.61 0 0 0
28/03/2019
3.61
 92,100 3.63 3.65 3.61 0 0 0
27/03/2019
3.63
 182,710 3.63 3.72 3.63 0 0 0
26/03/2019
3.63
 165,188 3.59 3.72 3.59 0 0 0
25/03/2019
3.59
 473,150 3.74 3.74 3.59 5 0 0
22/03/2019
3.74
 353,770 3.74 3.77 3.70 0 0 0
21/03/2019
3.74
 455,602 3.74 3.86 3.74 0 0 0
20/03/2019
3.74
 289,100 3.68 3.77 3.61 0 0 0
19/03/2019
3.68
 851,840 3.68 3.81 3.68 0 0 0
18/03/2019
3.68
 286,338 3.61 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 3.65 3.65 3.54 0 0 0
13/03/2019
3.65
 876,524 3.43 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 3.45 3.45 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 3.43 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 3.47 3.54 3.47 0 0 0
22/02/2019
3.47
 89,849 3.54 3.56 3.45 0 0 0
21/02/2019
3.54
 1,024,279 3.31 3.63 3.27 0 0 0
20/02/2019
3.31
 31,710 3.31 3.36 3.31 0 0 0
19/02/2019
3.31
 103,705 3.41 3.41 3.31 0 0 0
18/02/2019
3.41
 29,760 3.43 3.43 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 3.45 3.45 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 3.38 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 3.31 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 3.31 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 3.25 3.38 3.16 0 0 0
18/01/2019
3.25
 34,540 3.22 3.25 3.16 0 3,000 0.0
17/01/2019
3.22
 10,720 3.27 3.27 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 3.27 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 3.09 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 3.11 3.11 3.00 0 0 0
03/01/2019
3.11
 138,900 3.11 3.11 2.98 0 0 0
02/01/2019
3.11
 152,110 3.11 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 3.13 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 3.20 3.20 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 3.25 3.25 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 3.29 3.29 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 3.38 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 3.41 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 3.43 3.43 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 3.31 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 3.29 3.36 3.29 0 0 0
28/11/2018
3.29
 97,200 3.34 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 3.38 3.41 3.04 5,000 0 0.1
23/11/2018
3.38
 64,200 3.36 3.38 3.31 5,000 0 0.1
22/11/2018
3.36
 124,000 3.36 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 3.36 3.38 3.31 0 80,000 -1.2

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