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)
22/10/2018
3.68
 148,238 3.83 3.83 3.68 0 0 0
19/10/2018
3.81
 58,700 3.68 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 3.81 3.88 3.77 0 0 0
16/10/2018
3.79
 81,122 3.72 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 3.95 3.95 3.68 0 400 0.0
10/10/2018
4.01
 433,751 4.13 4.13 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 4.13 4.17 4.10 0 0 0
05/10/2018
4.17
 746,602 4.28 4.33 4.13 3,000 0 0.1
04/10/2018
4.33
 297,093 4.26 4.33 4.26 0 23 0.0
03/10/2018
4.31
 329,697 4.37 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 4.19 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 4.22 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 4.06 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 3.92 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 3.65 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 3.50 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 3.70 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 3.65 3.70 3.63 0 0 0
23/08/2018
3.68
 53,120 3.68 3.68 3.63 0 0 0
22/08/2018
3.65
 196,600 3.65 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 3.70 3.70 3.54 0 0 0
16/08/2018
3.61
 94,200 3.61 3.65 3.59 0 0 0
15/08/2018
3.65
 85,810 3.77 3.77 3.65 0 0 0
14/08/2018
3.74
 83,344 3.81 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 3.61 3.72 3.61 0 19,400 -0.3
07/08/2018
3.65
 21,500 3.59 3.65 3.59 0 0 0
06/08/2018
3.68
 56,575 3.65 3.68 3.61 0 0 0
03/08/2018
3.61
 95,107 3.72 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
3.68
 174,650 3.70 3.72 3.79 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 3.63 3.72 3.59 30,800 0 0.5
24/07/2018
3.65
 124,206 3.77 3.77 3.63 0 0 0
23/07/2018
3.74
 264,902 3.74 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 3.72 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 3.38 3.47 3.38 0 0 0
16/07/2018
3.47
 37,300 3.50 3.50 3.43 0 0 0
13/07/2018
3.47
 86,840 3.45 3.50 3.38 0 0 0
12/07/2018
3.43
 63,200 3.36 3.43 3.34 0 0 0
11/07/2018
3.43
 186,030 3.43 3.43 3.29 100 0 0.0
10/07/2018
3.52
 116,706 3.38 3.52 3.38 0 0 0
09/07/2018
3.50
 92,110 3.45 3.59 3.45 0 0 0
06/07/2018
3.56
 363,420 3.34 3.56 3.16 0 0 0
05/07/2018
3.29
 265,143 3.38 3.38 3.18 0 0 0
04/07/2018
3.50
 138,000 3.18 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 3.41 3.41 3.27 0 0 0
29/06/2018
3.43
 173,370 3.45 3.47 3.36 0 0 0
28/06/2018
3.50
 216,310 3.52 3.52 3.34 0 0 0
27/06/2018
3.52
 191,337 3.54 3.54 3.43 0 0 0
26/06/2018
3.54
 303,300 3.54 3.54 3.38 0 0 0
25/06/2018
3.56
 162,700 3.50 3.56 3.47 0 0 0
22/06/2018
3.50
 123,600 3.45 3.50 3.43 0 0 0
21/06/2018
3.50
 327,424 3.36 3.52 3.36 0 0 0
20/06/2018
3.38
 226,658 3.31 3.38 3.22 0 0 0
19/06/2018
3.27
 660,803 3.50 3.50 3.16 0 900 0.0
18/06/2018
3.50
 236,115 3.70 3.77 3.50 0 0 0
15/06/2018
3.74
 81,515 3.81 3.81 3.70 0 0 0
14/06/2018
3.77
 231,080 3.72 3.81 3.72 0 0 0
13/06/2018
3.77
 85,795 3.74 3.79 3.72 0 0 0
12/06/2018
3.74
 335,666 3.86 3.86 3.70 0 0 0
11/06/2018
3.90
 339,989 3.83 3.95 3.81 0 0 0
08/06/2018
3.92
 171,660 3.92 3.92 3.83 0 0 0
07/06/2018
3.92
 480,875 3.92 4.01 3.83 0 37,900 -0.7
06/06/2018
3.90
 299,771 3.72 3.90 3.68 0 0 0
05/06/2018
3.72
 295,410 3.61 3.72 3.59 0 0 0
04/06/2018
3.61
 212,450 3.61 3.68 3.52 0 0 0

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