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)
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 3.56 3.56 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 3.50 3.50 3.43 0 0 0
21/06/2018
3.50
 327,424 3.38 3.52 3.36 0 0 0
20/06/2018
3.38
 226,658 3.27 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 3.74 3.77 3.50 0 0 0
15/06/2018
3.74
 81,515 3.77 3.81 3.70 0 0 0
14/06/2018
3.77
 231,080 3.77 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 3.90 3.90 3.70 0 0 0
11/06/2018
3.90
 339,989 3.92 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 3.90 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
01/06/2018
3.61
 218,772 3.59 3.68 3.56 0 0 0
31/05/2018
3.59
 138,812 3.41 3.59 3.41 0 0 0
30/05/2018
3.41
 217,030 3.52 3.52 3.38 0 0 0
29/05/2018
3.52
 266,309 3.25 3.56 3.22 0 0 0
28/05/2018
3.25
 618,031 3.61 3.61 3.25 0 0 0
25/05/2018
3.61
 97,910 3.72 3.72 3.61 0 0 0
24/05/2018
3.72
 68,973 3.72 3.74 3.61 0 0 0
23/05/2018
3.72
 136,920 3.70 3.72 3.59 0 0 0
22/05/2018
3.70
 350,400 3.77 3.79 3.50 0 0 0
21/05/2018
3.77
 166,968 3.77 3.86 3.77 0 0 0
18/05/2018
3.77
 161,972 3.77 3.81 3.68 0 0 0
17/05/2018
3.77
 118,800 3.77 3.83 3.74 0 0 0
16/05/2018
3.77
 151,800 3.83 3.86 3.77 0 0 0
15/05/2018
3.83
 214,557 3.83 3.90 3.81 0 0 0
14/05/2018
3.83
 206,400 3.88 3.90 3.83 0 0 0
11/05/2018
3.88
 153,260 3.83 3.90 3.77 0 0 0
10/05/2018
3.83
 274,200 4.08 4.08 3.83 0 0 0
09/05/2018
4.08
 302,600 4.10 4.10 3.97 0 0 0
08/05/2018
4.10
 210,247 4.13 4.13 4.01 0 0 0
07/05/2018
4.13
 373,418 3.83 4.13 3.83 0 0 0
04/05/2018
3.83
 450,400 3.79 3.92 3.77 0 0 0
03/05/2018
3.79
 282,589 3.74 3.79 3.63 0 10,000 -0.2
02/05/2018
3.74
 177,055 3.95 3.97 3.72 0 0 0
27/04/2018
3.95
 362,280 3.74 3.97 3.65 0 0 0
26/04/2018
3.74
 836,786 3.97 3.97 3.61 0 0 0
24/04/2018
3.97
 598,620 4.06 4.08 3.95 0 0 0
23/04/2018
4.06
 699,000 4.47 4.49 4.06 0 0 0
20/04/2018
4.47
 349,300 4.42 4.47 4.37 0 0 0
19/04/2018
4.42
 756,100 4.44 4.49 4.37 0 0 0
18/04/2018
4.44
 520,245 4.42 4.58 4.42 0 0 0
17/04/2018
4.42
 352,800 4.40 4.49 4.40 100 0 0.0
16/04/2018
4.40
 556,810 4.51 4.51 4.31 0 0 0
13/04/2018
4.51
 708,325 4.60 4.74 4.42 0 0 0
12/04/2018
4.60
 822,846 4.47 4.62 4.22 10,100 0 0.2
11/04/2018
4.47
 4,208,245 4.96 4.96 4.47 6,000 0 0.1
10/04/2018
4.96
 1,786,081 5.10 5.19 4.89 930 200,000 -4.4
09/04/2018
5.10
 1,365,771 4.85 5.12 4.80 0 0 0
06/04/2018
4.85
 1,384,389 4.60 4.85 4.58 4,000 0 0.1
05/04/2018
4.60
 977,171 4.65 4.71 4.56 0 0 0
04/04/2018
4.65
 1,513,245 4.49 4.71 4.51 200 0 0.0
03/04/2018
4.49
 1,153,491 4.33 4.51 4.28 0 20,700 -0.4
02/04/2018
4.33
 1,010,143 4.19 4.40 4.17 10 0 0.0
30/03/2018
4.19
 717,802 4.04 4.19 4.06 0 0 0
29/03/2018
4.04
 351,040 4.06 4.08 4.01 38,900 0 0.7
28/03/2018
4.06
 214,157 4.08 4.08 4.01 0 0 0
27/03/2018
4.08
 688,350 4.01 4.15 4.04 6,600 0 0.1
26/03/2018
4.01
 339,340 3.88 4.04 3.88 17,863 0 0.3
23/03/2018
3.88
 1,574,010 4.08 4.08 3.83 0 8,600 -0.1
22/03/2018
4.08
 783,158 4.15 4.19 4.08 0 0 0
21/03/2018
4.15
 657,280 4.19 4.24 4.13 0 0 0
20/03/2018
4.19
 1,313,424 4.26 4.31 4.17 0 0 0
19/03/2018
4.26
 1,580,561 4.10 4.35 4.13 200,000 8,900 3.7
16/03/2018
4.10
 816,644 4.17 4.22 4.10 0 0 0
15/03/2018
4.17
 734,473 4.15 4.26 4.06 0 0 0
14/03/2018
4.15
 1,627,475 4.08 4.22 4.08 0 0 0
13/03/2018
4.08
 2,749,558 3.77 4.08 3.61 17,300 0 0.3
12/03/2018
3.77
 586,494 4.08 4.08 3.77 0 0 0
09/03/2018
4.08
 608,176 3.97 4.35 3.97 0 0 0
08/03/2018
3.97
 9,450,988 3.61 3.97 3.29 0 0 0
07/03/2018
3.61
 973,300 3.38 3.63 3.47 0 1,300 -0.0
06/03/2018
3.38
 324,260 3.54 3.54 3.38 0 116,400 -1.8
05/03/2018
3.54
 156,190 3.56 3.61 3.50 0 0 0
02/03/2018
3.56
 148,918 3.52 3.56 3.47 0 0 0
01/03/2018
3.52
 219,240 3.52 3.56 3.47 0 0 0
28/02/2018
3.52
 148,900 3.47 3.52 3.43 0 0 0
27/02/2018
3.47
 253,300 3.41 3.61 3.41 0 53,200 -0.8
26/02/2018
3.41
 192,310 3.41 3.50 3.41 0 0 0
23/02/2018
3.41
 312,812 3.31 3.56 3.27 0 0 0
22/02/2018
3.31
 40,920 3.41 3.41 3.27 0 0 0
21/02/2018
3.41
 39,752 3.45 3.45 3.36 0 0 0
13/02/2018
3.45
 186,860 3.45 3.45 3.34 0 125,300 -1.9
12/02/2018
3.45
 60,050 3.50 3.50 3.31 0 0 0
09/02/2018
3.50
 59,549 3.34 3.50 3.02 0 200 -0.0
08/02/2018
3.34
 72,604 3.34 3.34 3.20 0 0 0
07/02/2018
3.34
 104,618 3.04 3.34 3.13 0 0 0
06/02/2018
3.04
 427,670 3.18 3.27 2.86 0 700 -0.0
05/02/2018
3.18
 342,324 3.52 3.52 3.18 0 1,300 -0.0
02/02/2018
3.52
 201,499 3.52 3.61 3.45 0 0 0
01/02/2018
3.52
 298,210 3.61 3.61 3.52 0 0 0
31/01/2018
3.61
 489,941 3.65 3.70 3.54 0 0 0
30/01/2018
3.65
 166,941 3.61 3.65 3.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |