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)
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 3.47 3.50 3.38 0 0 0
29/05/2018
3.52
 266,309 3.22 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 3.74 3.74 3.61 0 0 0
23/05/2018
3.72
 136,920 3.65 3.72 3.59 0 0 0
22/05/2018
3.70
 350,400 3.79 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 3.74 3.81 3.68 0 0 0
17/05/2018
3.77
 118,800 3.74 3.83 3.74 0 0 0
16/05/2018
3.77
 151,800 3.86 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 3.77 3.90 3.77 0 0 0
10/05/2018
3.83
 274,200 4.01 4.01 3.83 0 0 0
09/05/2018
4.08
 302,600 4.01 4.08 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 3.88 4.13 3.83 0 0 0
04/05/2018
3.83
 450,400 3.90 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 3.97 3.97 3.72 0 0 0
27/04/2018
3.95
 362,280 3.72 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 4.04 4.08 3.95 0 0 0
23/04/2018
4.06
 699,000 4.49 4.49 4.06 0 0 0
20/04/2018
4.47
 349,300 4.47 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 4.42 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 4.44 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 5.19 5.19 4.89 930 200,000 -4.4
09/04/2018
5.10
 1,365,771 4.89 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 4.71 4.71 4.56 0 0 0
04/04/2018
4.65
 1,513,245 4.51 4.71 4.51 200 0 0.0
03/04/2018
4.49
 1,153,491 4.35 4.51 4.28 0 20,700 -0.4
02/04/2018
4.33
 1,010,143 4.22 4.40 4.17 10 0 0.0
30/03/2018
4.19
 717,802 4.06 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 4.06 4.15 4.04 6,600 0 0.1
26/03/2018
4.01
 339,340 3.90 4.04 3.88 17,863 0 0.3
23/03/2018
3.88
 1,574,010 4.06 4.06 3.83 0 8,600 -0.1
22/03/2018
4.08
 783,158 4.19 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 4.28 4.31 4.17 0 0 0
19/03/2018
4.26
 1,580,561 4.17 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 4.22 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 3.72 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 3.47 3.63 3.47 0 1,300 0.0
06/03/2018
3.38
 324,260 3.52 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 3.45 3.61 3.41 0 53,200 -0.8
26/02/2018
3.41
 192,310 3.43 3.50 3.41 0 0 0
23/02/2018
3.41
 312,812 3.34 3.56 3.27 0 0 0
22/02/2018
3.31
 40,920 3.36 3.36 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 3.41 3.45 3.34 0 125,300 -1.9
12/02/2018
3.45
 60,050 3.45 3.47 3.31 0 0 0
09/02/2018
3.50
 59,549 3.20 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 3.13 3.34 3.13 0 0 0
06/02/2018
3.04
 427,670 3.09 3.27 2.86 0 700 0.0
05/02/2018
3.18
 342,324 3.47 3.50 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 3.54 3.65 3.52 0 0 0
29/01/2018
3.61
 151,940 3.50 3.65 3.50 0 0 0
26/01/2018
3.59
 268,420 3.61 3.61 3.50 0 0 0
25/01/2018
3.59
 345,111 3.59 3.68 3.59 0 0 0
24/01/2018
3.59
 192,557 3.65 3.70 3.59 0 0 0
23/01/2018
3.65
 897,522 3.50 3.70 3.50 0 0 0
22/01/2018
3.50
 267,090 3.41 3.54 3.41 0 300 0.0
19/01/2018
3.43
 200,900 3.43 3.47 3.41 0 0 0
18/01/2018
3.43
 267,112 3.45 3.45 3.36 0 0 0
17/01/2018
3.45
 429,110 3.47 3.56 3.45 2,000 4,000 0.0
16/01/2018
3.50
 237,250 3.52 3.52 3.43 0 5,000 -0.1
15/01/2018
3.52
 204,400 3.43 3.52 3.41 0 0 0
12/01/2018
3.50
 514,328 3.54 3.56 3.36 0 0 0
11/01/2018
3.54
 261,170 3.52 3.63 3.52 200 0 0.0
10/01/2018
3.52
 566,943 3.47 3.68 3.47 0 0 0
09/01/2018
3.50
 1,076,371 3.20 3.52 3.18 0 0 0
08/01/2018
3.20
 115,340 3.20 3.20 3.16 0 0 0
05/01/2018
3.18
 60,700 3.22 3.22 3.18 0 0 0
04/01/2018
3.22
 131,500 3.22 3.22 3.20 0 0 0
03/01/2018
3.22
 167,812 3.22 3.27 3.20 0 0 0

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