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)
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 2.71 2.71 2.66 0 0 0
01/09/2017
2.71
 91,200 2.71 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 2.73 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 2.68 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 2.79 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
11/08/2017
2.71
 337,570 2.77 2.81 2.71 0 0 0
10/08/2017
2.77
 221,500 2.81 2.88 2.75 0 0 0
09/08/2017
2.81
 903,943 2.96 2.96 2.68 0 0 0
08/08/2017
2.96
 273,900 3.01 3.03 2.92 0 0 0
07/08/2017
3.01
 422,951 2.94 3.07 2.96 0 0 0
04/08/2017
2.94
 666,860 2.73 2.99 2.73 0 0 0
03/08/2017
2.73
 425,536 2.79 2.84 2.73 0 0 0
02/08/2017
2.79
 521,164 2.68 2.84 2.58 0 10,000 -0.1
01/08/2017
2.68
 445,030 2.62 2.68 2.60 0 2,500 0.0
31/07/2017
2.62
 472,700 2.40 2.64 2.40 0 2,000 0.0
28/07/2017
2.40
 317,200 2.40 2.42 2.38 0 0 0
27/07/2017
2.40
 186,413 2.42 2.42 2.38 5,000 15,000 -0.1
26/07/2017
2.42
 285,000 2.34 2.42 2.34 0 8,000 -0.1
25/07/2017
2.34
 100,300 2.23 2.34 2.25 0 0 0
24/07/2017
2.23
 155,001 2.27 2.27 2.23 0 0 0
21/07/2017
2.27
 258,715 2.25 2.32 2.27 5,000 10,000 -0.1
20/07/2017
2.25
 180,518 2.27 2.27 2.21 0 20,000 -0.2
19/07/2017
2.27
 106,935 2.27 2.34 2.27 1,000 0 0.0
18/07/2017
2.27
 284,200 2.32 2.34 2.27 1,000 0 0.0
17/07/2017
2.32
 288,500 2.42 2.45 2.29 8,000 0 0.1
14/07/2017
2.42
 623,882 2.34 2.45 2.36 5,000 0 0.1
13/07/2017
2.34
 188,800 2.36 2.40 2.34 2,500 0 0.0
12/07/2017
2.36
 186,439 2.36 2.38 2.32 0 1,500 0.0
11/07/2017
2.36
 385,700 2.32 2.36 2.27 0 0 0
10/07/2017
2.32
 466,330 2.32 2.40 2.27 10,000 0 0.1
07/07/2017
2.32
 1,283,178 2.45 2.64 2.32 1,500 1,000 0.0
06/07/2017
2.45
 1,121,640 2.23 2.45 2.25 24,200 2,200 0.2
05/07/2017
2.23
 256,100 2.23 2.23 2.19 0 0 0
04/07/2017
2.23
 439,700 2.21 2.25 2.21 1,000 0 0.0
03/07/2017
2.21
 651,456 2.16 2.25 2.16 2,000 13,200 -0.1
30/06/2017
2.16
 211,409 2.10 2.16 2.08 0 2,000 0.0
29/06/2017
2.10
 82,000 2.10 2.14 2.06 0 16,300 -0.2
28/06/2017
2.10
 27,916 2.10 2.10 2.08 200 0 0.0
27/06/2017
2.10
 139,904 2.12 2.16 2.08 2,000 7,100 0.0
26/06/2017
2.12
 88,800 2.14 2.16 2.12 0 5,500 -0.1
23/06/2017
2.14
 137,655 2.12 2.14 2.10 1,500 0 0.0
22/06/2017
2.12
 203,454 2.06 2.16 2.06 300 0 0.0
21/06/2017
2.06
 129,051 2.12 2.14 2.03 100 0 0.0
20/06/2017
2.12
 282,488 2.16 2.19 2.12 14,700 14,000 0.0
19/06/2017
2.16
 376,961 2.14 2.23 2.14 24,000 0 0.2
16/06/2017
2.14
 165,654 2.19 2.19 2.14 100 0 0.0
15/06/2017
2.19
 192,020 2.19 2.25 2.16 0 0 0
14/06/2017
2.19
 180,300 2.21 2.23 2.16 0 0 0
13/06/2017
2.21
 164,600 2.23 2.23 2.14 0 0 0
12/06/2017
2.23
 111,265 2.25 2.27 2.21 18,600 0 0.2
09/06/2017
2.25
 213,503 2.25 2.25 2.23 0 0 0
08/06/2017
2.25
 267,295 2.23 2.45 2.21 0 0 0
07/06/2017
2.23
 491,666 2.27 2.29 2.21 0 0 0
06/06/2017
2.27
 490,150 2.12 2.27 2.12 0 0 0
05/06/2017
2.12
 181,100 2.10 2.23 2.10 0 0 0
02/06/2017
2.10
 394,100 2.03 2.14 1.99 0 0 0
01/06/2017
2.03
 132,200 2.03 2.08 2.01 8,600 300 0.1
31/05/2017
2.03
 357,413 2.10 2.12 2.01 0 0 0
30/05/2017
2.10
 497,500 2.10 2.25 2.03 0 0 0
29/05/2017
2.10
 792,765 1.93 2.10 1.95 0 0 0
26/05/2017
1.93
 382,903 1.84 1.93 1.84 0 0 0
25/05/2017
1.84
 349,531 1.90 1.93 1.84 100 0 0.0
24/05/2017
1.90
 442,530 1.84 1.90 1.73 200 0 0.0
23/05/2017
1.84
 57,937 1.84 1.86 1.82 0 0 0
22/05/2017
1.84
 195,395 1.84 1.86 1.82 0 0 0
19/05/2017
1.84
 708,120 1.75 1.88 1.73 0 0 0
18/05/2017
1.75
 134,860 1.75 1.77 1.73 0 0 0
17/05/2017
1.75
 81,000 1.75 1.77 1.73 0 0 0
16/05/2017
1.75
 287,875 1.73 1.75 1.73 0 0 0
15/05/2017
1.73
 97,910 1.71 1.73 1.71 0 100 0.0
12/05/2017
1.71
 262,710 1.75 1.77 1.71 0 0 0
11/05/2017
1.75
 388,300 1.80 1.80 1.75 0 0 0
10/05/2017
1.80
 400,410 1.77 1.80 1.75 0 0 0
09/05/2017
1.77
 277,880 1.67 1.77 1.67 100 0 0.0
08/05/2017
1.67
 381,870 1.75 1.75 1.67 0 0 0
05/05/2017
1.75
 482,255 1.69 1.75 1.64 0 0 0
04/05/2017
1.69
 726,010 1.67 1.69 1.58 100 0 0.0
03/05/2017
1.67
 447,540 1.51 1.67 1.58 300 0 0.0
28/04/2017
1.51
 799,975 1.39 1.51 1.41 0 0 0
27/04/2017
1.39
 615,721 1.34 1.41 1.30 0 0 0
26/04/2017
1.34
 103,600 1.32 1.34 1.30 0 0 0
25/04/2017
1.32
 191,637 1.30 1.34 1.30 0 0 0
24/04/2017
1.30
 83,300 1.26 1.32 1.28 0 0 0
21/04/2017
1.26
 447,700 1.28 1.34 1.26 0 0 0
20/04/2017
1.28
 492,800 1.28 1.36 1.28 0 0 0
19/04/2017
1.28
 203,000 1.28 1.28 1.28 0 0 0

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