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)
23/11/2016
1.63
 0 1.63 1.63 1.63 0 0 0
22/11/2016
1.63
 22,600 1.69 1.69 1.56 0 0 0
21/11/2016
1.69
 2,318 1.66 1.69 1.69 0 0 0
18/11/2016
1.66
 35,500 1.66 1.66 1.63 0 0 0
17/11/2016
1.66
 27,400 1.66 1.66 1.56 0 0 0
16/11/2016
1.66
 36,690 1.66 1.66 1.63 0 0 0
15/11/2016
1.66
 9,900 1.66 1.66 1.63 0 0 0
14/11/2016
1.66
 2,400 1.66 1.69 1.66 0 0 0
11/11/2016
1.66
 1,200 1.69 1.69 1.66 0 0 0
10/11/2016
1.69
 3,000 1.69 1.69 1.69 0 0 0
09/11/2016
1.69
 37,700 1.69 1.69 1.63 0 0 0
08/11/2016
1.69
 14,810 1.69 1.69 1.66 0 0 0
07/11/2016
1.69
 1,000 1.69 1.69 1.69 0 0 0
04/11/2016
1.69
 31,818 1.69 1.69 1.63 0 0 0
03/11/2016
1.69
 16,500 1.63 1.69 1.63 0 0 0
02/11/2016
1.63
 26,108 1.73 1.73 1.63 0 0 0
01/11/2016
1.73
 24,618 1.73 1.73 1.63 0 0 0
31/10/2016
1.73
 16,800 1.69 1.76 1.69 0 0 0
28/10/2016
1.69
 22,300 1.73 1.73 1.66 0 0 0
27/10/2016
1.73
 2,610 1.73 1.73 1.73 0 0 0
26/10/2016
1.73
 11,900 1.69 1.73 1.69 0 0 0
25/10/2016
1.69
 68,200 1.73 1.73 1.63 0 0 0
24/10/2016
1.73
 9,300 1.73 1.73 1.69 100 0 0.0
21/10/2016
1.73
 6,400 1.66 1.73 1.69 0 0 0
20/10/2016
1.66
 5,300 1.69 1.76 1.66 0 0 0
19/10/2016
1.69
 12,500 1.79 1.79 1.69 0 0 0
18/10/2016
1.79
 30,371 1.82 1.82 1.76 0 0 0
17/10/2016
1.82
 26,600 1.82 1.82 1.76 0 0 0
14/10/2016
1.82
 12,200 1.79 1.82 1.76 0 0 0
13/10/2016
1.79
 55,400 1.73 1.79 1.69 0 0 0
12/10/2016
1.73
 21,700 1.66 1.73 1.66 0 0 0
11/10/2016
1.66
 27,700 1.69 1.73 1.66 0 0 0
10/10/2016
1.69
 17,210 1.66 1.69 1.66 0 0 0
07/10/2016
1.66
 29,800 1.66 1.66 1.63 0 0 0
06/10/2016
1.66
 21,700 1.66 1.69 1.66 0 0 0
05/10/2016
1.66
 18,200 1.69 1.69 1.63 0 0 0
04/10/2016
1.69
 14,200 1.69 1.69 1.66 0 0 0
03/10/2016
1.69
 19,500 1.69 1.69 1.63 0 0 0
30/09/2016
1.69
 2,000 1.69 1.69 1.69 0 0 0
29/09/2016
1.69
 20,300 1.69 1.69 1.66 0 0 0
28/09/2016
1.69
 5,400 1.69 1.69 1.63 0 0 0
27/09/2016
1.69
 5,212 1.69 1.69 1.66 0 0 0
26/09/2016
1.69
 25,800 1.69 1.69 1.63 0 0 0
23/09/2016
1.69
 21,100 1.69 1.69 1.63 0 0 0
22/09/2016
1.69
 10,400 1.69 1.69 1.66 0 0 0
21/09/2016
1.69
 17,700 1.69 1.69 1.66 0 0 0
20/09/2016
1.69
 15,000 1.66 1.69 1.66 0 0 0
19/09/2016
1.66
 11,500 1.66 1.69 1.66 0 0 0
16/09/2016
1.66
 75,545 1.69 1.69 1.63 0 0 0
15/09/2016
1.69
 14,800 1.69 1.69 1.66 0 0 0
14/09/2016
1.69
 1,700 1.69 1.69 1.69 0 0 0
13/09/2016
1.69
 327 1.66 1.69 1.69 0 0 0
12/09/2016
1.66
 22,000 1.69 1.69 1.66 0 0 0
09/09/2016
1.69
 46,500 1.69 1.69 1.66 0 0 0
08/09/2016
1.69
 50,100 1.69 1.69 1.66 0 0 0
07/09/2016
1.69
 10,100 1.69 1.69 1.66 0 0 0
06/09/2016
1.69
 70,600 1.69 1.69 1.66 0 0 0
05/09/2016
1.69
 26,290 1.69 1.69 1.66 0 0 0
01/09/2016
1.69
 17,300 1.66 1.69 1.63 0 0 0
31/08/2016
1.66
 8,545 1.66 1.69 1.63 0 0 0
30/08/2016
1.66
 11,200 1.63 1.66 1.66 0 0 0
29/08/2016
1.63
 88,817 1.73 1.73 1.63 0 0 0
26/08/2016
1.73
 19,800 1.73 1.73 1.69 0 0 0
25/08/2016
1.73
 78,358 1.73 1.73 1.63 0 0 0
24/08/2016
1.73
 55,200 1.73 1.73 1.66 0 0 0
23/08/2016
1.73
 15,600 1.73 1.73 1.63 0 0 0
22/08/2016
1.73
 1,100 1.73 1.73 1.69 0 0 0
19/08/2016
1.73
 37,000 1.76 1.76 1.66 0 0 0
18/08/2016
1.76
 40,750 1.76 1.76 1.69 0 0 0
17/08/2016
1.76
 5,700 1.73 1.76 1.69 0 0 0
16/08/2016
1.73
 8,850 1.73 1.73 1.73 0 0 0
15/08/2016
1.73
 7,710 1.76 1.76 1.69 0 0 0
12/08/2016
1.76
 100 1.76 1.76 1.76 0 0 0
11/08/2016
1.76
 35,600 1.73 1.76 1.73 0 0 0
10/08/2016
1.73
 71,600 1.76 1.76 1.69 0 0 0
09/08/2016
1.76
 22,600 1.73 1.76 1.66 0 0 0
08/08/2016
1.73
 8,700 1.76 1.76 1.73 0 0 0
05/08/2016
1.76
 19,900 1.76 1.76 1.73 0 0 0
04/08/2016
1.76
 38,400 1.73 1.76 1.73 0 0 0
03/08/2016
1.73
 5,300 1.76 1.76 1.63 0 0 0
02/08/2016
1.76
 5,566 1.79 1.79 1.73 0 0 0
01/08/2016
1.79
 27,100 1.79 1.79 1.73 0 0 0
29/07/2016
1.79
 22,400 1.79 1.82 1.76 0 0 0
28/07/2016
1.79
 26,100 1.82 1.82 1.76 0 0 0
27/07/2016
1.82
 10,600 1.82 1.82 1.76 0 0 0
26/07/2016
1.82
 40,135 1.82 1.82 1.76 0 0 0
25/07/2016
1.82
 18,530 1.82 1.82 1.76 0 0 0
22/07/2016
1.82
 24,700 1.86 1.86 1.73 0 0 0
21/07/2016
1.86
 80,806 1.86 1.86 1.79 0 0 0
20/07/2016
1.86
 6,400 1.89 1.89 1.82 0 0 0
19/07/2016
1.89
 9,624 1.89 1.89 1.82 0 0 0
18/07/2016
1.89
 816 1.89 1.89 1.86 0 0 0
15/07/2016
1.89
 9,300 1.86 1.89 1.86 0 0 0
14/07/2016
1.86
 48,200 1.89 1.92 1.86 0 0 0
13/07/2016
1.89
 44,420 1.89 1.92 1.89 0 0 0
12/07/2016
1.89
 17,690 1.95 1.95 1.89 0 0 0
11/07/2016
1.95
 53,500 1.89 1.95 1.86 0 0 0
08/07/2016
1.89
 35,199 1.89 1.89 1.86 0 0 0
07/07/2016
1.89
 72,047 1.95 1.95 1.89 0 0 0
06/07/2016
1.95
 29,700 1.95 1.95 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |