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)
02/01/2018
3.20
 357,018 3.25 3.27 3.20 0 0 0
29/12/2017
3.25
 213,853 3.25 3.25 3.20 300 0 0.0
28/12/2017
3.25
 177,588 3.18 3.25 3.18 400 0 0.0
27/12/2017
3.18
 199,900 3.27 3.27 3.18 0 0 0
26/12/2017
3.27
 236,823 3.27 3.27 3.22 0 0 0
25/12/2017
3.25
 172,000 3.27 3.27 3.25 0 0 0
22/12/2017
3.25
 148,140 3.18 3.25 3.16 0 0 0
21/12/2017
3.18
 358,800 3.18 3.22 3.16 0 0 0
20/12/2017
3.18
 190,313 3.27 3.29 3.18 0 10,100 -0.1
19/12/2017
3.27
 282,400 3.04 3.27 3.04 0 0 0
18/12/2017
3.04
 98,300 3.09 3.13 3.04 0 0 0
15/12/2017
3.07
 64,830 3.07 3.07 3.04 0 0 0
14/12/2017
3.07
 25,900 3.07 3.07 3.02 0 0 0
13/12/2017
3.04
 22,510 3.02 3.04 3.02 0 9,500 -0.1
12/12/2017
3.00
 333,519 2.98 3.02 2.93 0 0 0
11/12/2017
2.98
 267,430 3.04 3.04 2.98 0 15,000 -0.2
08/12/2017
3.04
 133,742 3.07 3.09 3.04 0 0 0
07/12/2017
3.07
 148,900 3.13 3.13 3.07 0 15,000 -0.2
06/12/2017
3.11
 201,500 3.13 3.13 3.07 8,700 11,600 0.0
05/12/2017
3.16
 396,572 3.25 3.29 3.16 0 0 0
04/12/2017
3.22
 307,110 3.13 3.25 3.13 17,100 12,200 0.1
01/12/2017
3.13
 191,336 3.11 3.20 3.09 22,200 17,100 0.1
30/11/2017
3.09
 189,800 3.16 3.16 3.09 0 0 0
29/11/2017
3.11
 242,632 3.04 3.13 3.04 14,000 0 0.2
28/11/2017
3.04
 247,488 3.18 3.18 3.04 6,000 0 0.1
27/11/2017
3.18
 631,936 3.04 3.22 3.04 6,700 0 0.1
24/11/2017
3.04
 195,660 3.00 3.04 2.98 0 0 0
23/11/2017
3.00
 300,650 3.04 3.07 3.00 6,900 0 0.1
22/11/2017
3.00
 483,432 2.93 3.02 2.93 0 0 0
21/11/2017
2.93
 79,500 2.91 2.93 2.89 8,900 0 0.1
20/11/2017
2.91
 53,650 2.89 2.93 2.89 0 0 0
17/11/2017
2.89
 87,300 2.89 2.95 2.89 0 0 0
16/11/2017
2.93
 103,303 2.91 2.93 2.86 0 0 0
15/11/2017
2.93
 131,156 2.93 2.95 2.86 0 19,300 -0.2
14/11/2017
2.95
 246,451 2.98 3.04 2.89 0 0 0
13/11/2017
2.98
 39,728 2.95 2.98 2.93 0 0 0
10/11/2017
2.95
 165,089 2.91 2.98 2.91 0 0 0
09/11/2017
2.98
 208,358 2.98 2.98 2.93 0 0 0
08/11/2017
2.98
 402,450 2.93 2.98 2.91 0 0 0
07/11/2017
2.91
 203,500 2.84 2.93 2.82 0 0 0
06/11/2017
2.86
 102,472 2.86 2.91 2.84 0 0 0
03/11/2017
2.86
 211,496 2.80 2.86 2.80 0 0 0
02/11/2017
2.80
 188,919 2.75 2.86 2.75 4,000 0 0.0
01/11/2017
2.75
 218,449 2.68 2.77 2.66 48,600 0 0.6
31/10/2017
2.68
 186,932 2.75 2.75 2.59 4,000 0 0.0
30/10/2017
2.77
 164,410 2.82 2.84 2.73 0 0 0
27/10/2017
2.80
 16,600 2.80 2.80 2.77 0 0 0
26/10/2017
2.80
 69,400 2.82 2.82 2.77 0 0 0
25/10/2017
2.80
 105,900 2.86 2.86 2.80 0 0 0
24/10/2017
2.86
 338,800 2.80 2.86 2.80 125,300 0 1.6
23/10/2017
2.82
 240,900 2.91 2.91 2.82 0 0 0
20/10/2017
2.91
 144,010 2.89 2.93 2.86 0 4,700 -0.1
19/10/2017
2.91
 124,900 2.95 2.95 2.91 0 0 0
18/10/2017
2.95
 187,575 2.98 3.00 2.95 3,000 0 0.0
17/10/2017
2.95
 167,381 2.89 2.95 2.89 3,300 0 0.0
16/10/2017
2.89
 284,906 2.91 2.93 2.80 5,000 27,700 -0.3
13/10/2017
2.93
 312,473 2.98 2.98 2.93 2,000 0 0.0
12/10/2017
2.98
 507,663 2.98 3.02 2.93 0 0 0
11/10/2017
2.93
 474,028 2.91 2.98 2.89 6,300 0 0.1
10/10/2017
2.91
 438,827 2.84 2.91 2.84 12,100 0 0.2
09/10/2017
2.84
 412,740 2.73 2.84 2.73 12,600 0 0.2
06/10/2017
2.71
 254,115 2.66 2.75 2.66 20,300 0 0.2
05/10/2017
2.64
 75,290 2.68 2.68 2.64 0 0 0
04/10/2017
2.68
 69,500 2.64 2.68 2.64 0 0 0
03/10/2017
2.64
 146,600 2.62 2.66 2.59 32,200 0 0.4
02/10/2017
2.62
 81,000 2.68 2.68 2.62 0 0 0
29/09/2017
2.66
 86,500 2.62 2.68 2.62 0 0 0
28/09/2017
2.62
 174,300 2.68 2.68 2.62 0 0 0
27/09/2017
2.68
 142,100 2.71 2.71 2.64 0 0 0
26/09/2017
2.75
 87,572 2.73 2.75 2.71 0 0 0
25/09/2017
2.73
 58,878 2.77 2.77 2.73 0 0 0
22/09/2017
2.75
 82,500 2.80 2.80 2.75 0 0 0
21/09/2017
2.80
 63,055 2.80 2.80 2.77 0 0 0
20/09/2017
2.80
 118,430 2.75 2.80 2.75 0 0 0
19/09/2017
2.77
 182,950 2.82 2.82 2.77 0 0 0
18/09/2017
2.82
 197,422 2.86 2.86 2.80 0 0 0
15/09/2017
2.84
 392,420 2.75 2.89 2.75 0 0 0
14/09/2017
2.77
 373,033 2.71 2.82 2.71 0 0 0
13/09/2017
2.68
 242,900 2.66 2.73 2.66 0 0 0
12/09/2017
2.64
 132,710 2.64 2.66 2.62 0 0 0
11/09/2017
2.64
 145,000 2.71 2.71 2.44 84,300 0 1.0
08/09/2017
2.71
 144,200 2.71 2.71 2.66 15,700 0 0.2
07/09/2017
2.71
 348,870 2.59 2.75 2.59 17,100 0 0.2
06/09/2017
2.59
 213,600 2.68 2.68 2.59 0 0 0
05/09/2017
2.68
 90,000 2.68 2.71 2.66 0 0 0
01/09/2017
2.71
 91,200 2.73 2.73 2.71 0 0 0
31/08/2017
2.71
 235,610 2.66 2.71 2.64 0 0 0
30/08/2017
2.66
 125,900 2.75 2.75 2.66 0 0 0
29/08/2017
2.73
 207,810 2.80 2.82 2.73 0 0 0
28/08/2017
2.80
 190,600 2.75 2.80 2.73 0 0 0
25/08/2017
2.75
 183,000 2.77 2.77 2.71 0 0 0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2017
2.77
 271,070 2.77 2.80 2.71 0 0 0
23/08/2017
2.68
 69,808 2.68 2.71 2.68 0 0 0
22/08/2017
2.68
 140,500 2.73 2.75 2.68 0 0 0
21/08/2017
2.73
 112,262 2.71 2.73 2.64 0 300 0.0
18/08/2017
2.71
 240,000 2.68 2.71 2.62 0 0 0
17/08/2017
2.68
 187,353 2.77 2.77 2.66 0 0 0
16/08/2017
2.77
 64,895 2.84 2.84 2.75 0 0 0
15/08/2017
2.79
 192,610 2.81 2.84 2.75 0 0 0
14/08/2017
2.81
 386,300 2.71 2.81 2.71 0 0 0

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