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)
11/08/2017
2.71
 337,570 2.77 2.81 2.71 0 0 0
10/08/2017
2.77
 221,500 2.84 2.88 2.75 0 0 0
09/08/2017
2.81
 903,943 2.94 2.94 2.68 0 0 0
08/08/2017
2.96
 273,900 3.03 3.03 2.92 0 0 0
07/08/2017
3.01
 422,951 3.01 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 2.84 2.84 2.73 0 0 0
02/08/2017
2.79
 521,164 2.66 2.84 2.58 0 10,000 -0.1
01/08/2017
2.68
 445,030 2.60 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 2.40 2.42 2.38 5,000 15,000 -0.1
26/07/2017
2.42
 285,000 2.38 2.42 2.34 0 8,000 -0.1
25/07/2017
2.34
 100,300 2.25 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 2.29 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 2.34 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 2.38 2.45 2.36 5,000 0 0.1
13/07/2017
2.34
 188,800 2.40 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 2.36 2.40 2.27 10,000 0 0.1
07/07/2017
2.32
 1,283,178 2.55 2.64 2.32 1,500 1,000 0.0
06/07/2017
2.45
 1,121,640 2.25 2.45 2.25 24,200 2,200 0.2
05/07/2017
2.23
 256,100 2.21 2.23 2.19 0 0 0
04/07/2017
2.23
 439,700 2.23 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 2.08 2.10 2.08 200 0 0.0
27/06/2017
2.10
 139,904 2.14 2.16 2.08 2,000 7,100 0.0
26/06/2017
2.12
 88,800 2.16 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 2.19 2.19 2.12 14,700 14,000 0.0
19/06/2017
2.16
 376,961 2.23 2.23 2.14 24,000 0 0.2
16/06/2017
2.14
 165,654 2.16 2.19 2.14 100 0 0.0
15/06/2017
2.19
 192,020 2.23 2.25 2.16 0 0 0
14/06/2017
2.19
 180,300 2.16 2.23 2.16 0 0 0
13/06/2017
2.21
 164,600 2.21 2.21 2.14 0 0 0
12/06/2017
2.23
 111,265 2.23 2.27 2.21 18,600 0 0.2
09/06/2017
2.25
 213,503 2.23 2.25 2.23 0 0 0
08/06/2017
2.25
 267,295 2.45 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 2.14 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 2.01 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 2.12 2.12 2.01 0 0 0
30/05/2017
2.10
 497,500 2.12 2.25 2.03 0 0 0
29/05/2017
2.10
 792,765 1.95 2.10 1.95 0 0 0
26/05/2017
1.93
 382,903 1.86 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 1.86 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 1.73 1.77 1.73 0 0 0
17/05/2017
1.75
 81,000 1.77 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 1.75 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 1.73 1.73 1.67 0 0 0
05/05/2017
1.75
 482,255 1.67 1.75 1.64 0 0 0
04/05/2017
1.69
 726,010 1.62 1.69 1.58 100 0 0.0
03/05/2017
1.67
 447,540 1.58 1.67 1.58 300 0 0.0
28/04/2017
1.51
 799,975 1.41 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 1.30 1.32 1.28 0 0 0
21/04/2017
1.26
 447,700 1.30 1.34 1.26 0 0 0
20/04/2017
1.28
 492,800 1.36 1.36 1.28 0 0 0
19/04/2017
1.28
 203,000 1.28 1.28 1.28 0 0 0
18/04/2017
1.28
 235,620 1.32 1.34 1.28 0 0 0
17/04/2017
1.32
 425,410 1.36 1.39 1.32 0 0 0
14/04/2017
1.41
 70,000 1.41 1.41 1.39 0 0 0
13/04/2017
1.41
 71,200 1.41 1.41 1.39 0 0 0
12/04/2017
1.39
 80,801 1.41 1.41 1.36 0 0 0
11/04/2017
1.39
 117,940 1.36 1.41 1.36 0 0 0
10/04/2017
1.36
 65,000 1.36 1.39 1.36 0 0 0
07/04/2017
1.39
 44,020 1.36 1.39 1.36 0 0 0
05/04/2017
1.39
 164,900 1.28 1.39 1.28 0 0 0
04/04/2017
1.28
 174,935 1.26 1.28 1.23 0 0 0
03/04/2017
1.26
 212,121 1.32 1.32 1.26 0 0 0
31/03/2017
1.32
 133,600 1.39 1.41 1.32 0 0 0
30/03/2017
1.39
 34,910 1.41 1.43 1.39 4,700 0 0.0
29/03/2017
1.41
 37,500 1.43 1.43 1.39 0 0 0
28/03/2017
1.41
 33,800 1.43 1.43 1.41 0 0 0
27/03/2017
1.43
 51,300 1.39 1.43 1.39 0 0 0
24/03/2017
1.43
 41,300 1.39 1.43 1.39 0 0 0
23/03/2017
1.41
 122,865 1.43 1.45 1.34 0 0 0
22/03/2017
1.45
 69,000 1.45 1.47 1.43 0 0 0

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