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)
16/11/2018
3.36
 139,220 3.29 3.38 3.29 0 0 0
15/11/2018
3.29
 157,200 3.38 3.38 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 3.43 3.43 3.36 0 0 0
12/11/2018
3.43
 63,403 3.45 3.45 3.38 0 0 0
09/11/2018
3.45
 115,710 3.45 3.52 3.41 0 0 0
08/11/2018
3.45
 84,100 3.47 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 3.52 3.52 3.45 0 0 0
02/11/2018
3.52
 169,000 3.47 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 3.41 3.41 3.36 0 0 0
29/10/2018
3.41
 191,435 3.41 3.47 3.27 0 0 0
26/10/2018
3.41
 250,100 3.45 3.52 3.31 0 0 0
25/10/2018
3.45
 325,968 3.54 3.54 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 3.68 3.70 3.50 0 0 0
22/10/2018
3.68
 148,238 3.81 3.83 3.68 0 0 0
19/10/2018
3.81
 58,700 3.74 3.81 3.61 0 0 0
18/10/2018
3.74
 105,220 3.77 3.83 3.74 0 0 0
17/10/2018
3.77
 197,050 3.79 3.88 3.77 0 0 0
16/10/2018
3.79
 81,122 3.70 3.83 3.65 0 0 0
15/10/2018
3.70
 146,946 3.83 3.83 3.61 0 0 0
12/10/2018
3.83
 721,590 3.68 3.83 3.52 0 0 0
11/10/2018
3.68
 693,960 4.01 4.01 3.68 0 400 0.0
10/10/2018
4.01
 433,751 4.15 4.15 3.99 0 177,900 -3.2
09/10/2018
4.15
 179,225 4.17 4.17 4.10 0 0 0
08/10/2018
4.17
 213,490 4.17 4.17 4.10 0 0 0
05/10/2018
4.17
 746,602 4.33 4.33 4.13 3,000 0 0.1
04/10/2018
4.33
 297,093 4.31 4.33 4.26 0 23 0.0
03/10/2018
4.31
 329,697 4.31 4.37 4.24 0 0 0
02/10/2018
4.31
 832,881 4.13 4.31 4.10 0 0 0
01/10/2018
4.13
 244,148 4.17 4.17 4.10 0 10,050 -0.2
28/09/2018
4.17
 243,544 4.17 4.19 4.10 0 0 0
27/09/2018
4.17
 360,810 4.17 4.22 4.13 0 0 0
26/09/2018
4.17
 518,410 4.13 4.24 4.13 0 0 0
25/09/2018
4.13
 420,117 4.13 4.17 4.08 0 0 0
24/09/2018
4.13
 301,569 4.15 4.22 4.08 0 0 0
21/09/2018
4.15
 512,330 4.13 4.19 4.01 0 0 0
20/09/2018
4.13
 465,955 4.04 4.17 4.06 38,800 0 0.7
19/09/2018
4.04
 598,537 3.97 4.08 3.95 109,500 0 2.0
18/09/2018
3.97
 372,508 3.97 3.97 3.88 25,300 0 0.4
17/09/2018
3.97
 626,379 3.90 4.01 3.90 0 0 0
14/09/2018
3.90
 1,114,927 3.65 3.99 3.65 89,600 0 1.5
13/09/2018
3.65
 194,278 3.63 3.68 3.61 0 10,000 -0.2
12/09/2018
3.63
 228,820 3.63 3.65 3.59 0 0 0
11/09/2018
3.63
 230,250 3.61 3.65 3.59 0 0 0
10/09/2018
3.61
 242,455 3.68 3.68 3.59 0 0 0
07/09/2018
3.68
 596,810 3.38 3.72 3.43 0 31,000 -0.5
06/09/2018
3.38
 90,450 3.56 3.56 3.38 0 0 0
05/09/2018
3.56
 204,300 3.56 3.59 3.52 0 0 0
04/09/2018
3.56
 146,420 3.63 3.63 3.56 0 0 0
31/08/2018
3.63
 63,037 3.72 3.74 3.63 0 0 0
30/08/2018
3.72
 107,095 3.74 3.77 3.70 0 0 0
29/08/2018
3.74
 409,805 3.74 3.77 3.70 0 0 0
28/08/2018
3.74
 312,130 3.65 3.74 3.65 0 0 0
27/08/2018
3.65
 170,750 3.68 3.70 3.65 0 0 0
24/08/2018
3.68
 134,218 3.68 3.70 3.63 0 0 0
23/08/2018
3.68
 53,120 3.65 3.68 3.63 0 0 0
22/08/2018
3.65
 196,600 3.61 3.74 3.63 0 0 0
21/08/2018
3.61
 45,900 3.59 3.63 3.56 0 0 0
20/08/2018
3.59
 36,340 3.54 3.61 3.54 0 0 0
17/08/2018
3.54
 136,414 3.61 3.70 3.54 0 0 0
16/08/2018
3.61
 94,200 3.65 3.65 3.59 0 0 0
15/08/2018
3.65
 85,810 3.74 3.77 3.65 0 0 0
14/08/2018
3.74
 83,344 3.79 3.81 3.70 0 0 0
13/08/2018
3.79
 289,640 3.72 3.81 3.65 0 0 0
10/08/2018
3.72
 170,302 3.72 3.74 3.61 0 0 0
09/08/2018
3.72
 193,264 3.63 3.77 3.63 0 0 0
08/08/2018
3.63
 193,250 3.65 3.72 3.61 0 19,400 -0.3
07/08/2018
3.65
 21,500 3.68 3.68 3.59 0 0 0
06/08/2018
3.68
 56,575 3.61 3.68 3.61 0 0 0
03/08/2018
3.61
 95,107 3.70 3.74 3.61 0 20,000 -0.3
02/08/2018
3.70
 60,210 3.63 3.70 3.59 0 0 0
01/08/2018
3.63
 69,583 3.72 3.77 3.63 0 0 0
31/07/2018
3.72
 174,650 3.70 3.79 3.68 0 0 0
30/07/2018
3.70
 179,615 3.70 3.74 3.68 0 0 0
27/07/2018
3.70
 279,280 3.61 3.70 3.59 0 0 0
26/07/2018
3.61
 70,773 3.61 3.61 3.52 200 0 0.0
25/07/2018
3.61
 199,840 3.65 3.72 3.59 30,800 0 0.5
24/07/2018
3.65
 124,206 3.74 3.77 3.63 0 0 0
23/07/2018
3.74
 264,902 3.83 3.86 3.72 0 0 0
20/07/2018
3.83
 525,580 3.68 3.92 3.68 0 0 0
19/07/2018
3.68
 91,875 3.70 3.83 3.63 0 0 0
18/07/2018
3.70
 305,218 3.47 3.70 3.47 0 0 0
17/07/2018
3.47
 73,384 3.47 3.47 3.38 0 0 0
16/07/2018
3.47
 37,300 3.47 3.50 3.43 0 0 0
13/07/2018
3.47
 86,840 3.43 3.50 3.38 0 0 0
12/07/2018
3.43
 63,200 3.43 3.43 3.34 0 0 0
11/07/2018
3.43
 186,030 3.52 3.52 3.29 100 0 0.0
10/07/2018
3.52
 116,706 3.50 3.52 3.38 0 0 0
09/07/2018
3.50
 92,110 3.56 3.59 3.45 0 0 0
06/07/2018
3.56
 363,420 3.29 3.56 3.16 0 0 0
05/07/2018
3.29
 265,143 3.50 3.50 3.18 0 0 0
04/07/2018
3.50
 138,000 3.27 3.50 3.18 0 0 0
03/07/2018
3.27
 395,710 3.38 3.41 3.16 0 0 0
02/07/2018
3.38
 213,910 3.43 3.43 3.27 0 0 0
29/06/2018
3.43
 173,370 3.50 3.50 3.36 0 0 0

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