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)
21/03/2017
1.45
 127,800 1.49 1.49 1.43 0 0 0
20/03/2017
1.49
 87,920 1.47 1.49 1.45 0 0 0
17/03/2017
1.45
 113,600 1.47 1.49 1.45 0 0 0
16/03/2017
1.45
 146,847 1.45 1.45 1.41 0 0 0
15/03/2017
1.45
 323,305 1.43 1.51 1.43 0 0 0
14/03/2017
1.47
 236,708 1.34 1.47 1.34 0 0 0
13/03/2017
1.36
 76,700 1.39 1.39 1.34 0 3,000 0.0
10/03/2017
1.39
 147,613 1.34 1.39 1.32 0 0 0
09/03/2017
1.34
 243,337 1.26 1.34 1.26 0 0 0
08/03/2017
1.23
 108,250 1.26 1.26 1.23 0 0 0
07/03/2017
1.26
 105,100 1.32 1.34 1.23 0 0 0
06/03/2017
1.30
 225,427 1.21 1.30 1.21 0 0 0
03/03/2017
1.19
 266,610 1.08 1.19 1.08 3,000 0 0.0
02/03/2017
1.08
 44,800 1.08 1.10 1.08 0 0 0
01/03/2017
1.08
 19,000 1.08 1.08 1.08 0 0 0
28/02/2017
1.10
 61,000 1.08 1.13 1.08 0 0 0
27/02/2017
1.08
 21,200 1.08 1.08 1.06 0 0 0
24/02/2017
1.08
 7,200 1.08 1.08 1.06 0 0 0
23/02/2017
1.06
 41,200 1.10 1.13 1.06 0 0 0
22/02/2017
1.10
 62,610 1.08 1.13 1.08 0 0 0
21/02/2017
1.08
 38,527 1.06 1.08 1.04 0 0 0
20/02/2017
1.04
 23,100 1.04 1.06 1.04 0 0 0
17/02/2017
1.06
 54,400 1.08 1.08 1.04 0 0 0
16/02/2017
1.08
 18,400 1.08 1.08 1.06 0 0 0
15/02/2017
1.08
 13,900 1.08 1.08 1.06 0 0 0
14/02/2017
1.08
 11,500 1.06 1.08 1.04 0 0 0
13/02/2017
1.08
 6,600 1.08 1.10 1.06 0 0 0
10/02/2017
1.08
 2,600 1.10 1.10 1.06 0 0 0
09/02/2017
1.10
 3,200 1.08 1.10 1.08 0 0 0
08/02/2017
1.08
 28,808 1.06 1.08 1.02 0 0 0
07/02/2017
1.08
 30,800 1.06 1.08 1.06 0 0 0
06/02/2017
1.06
 9,800 1.08 1.08 1.06 0 0 0
03/02/2017
1.10
 11,500 1.08 1.10 1.06 0 0 0
02/02/2017
1.08
 35,800 1.06 1.13 1.06 0 0 0
25/01/2017
1.08
 3,300 1.06 1.08 1.06 0 0 0
24/01/2017
1.08
 1,611 1.08 1.08 1.06 0 0 0
23/01/2017
1.08
 11,200 1.06 1.08 1.06 0 0 0
20/01/2017
1.08
 1,800 1.08 1.08 1.08 0 0 0
19/01/2017
1.08
 8,100 1.06 1.08 1.06 0 0 0
18/01/2017
1.06
 18,800 1.06 1.08 1.06 0 0 0
17/01/2017
1.08
 36,300 1.06 1.08 1.06 0 0 0
16/01/2017
1.08
 26,100 1.06 1.08 1.06 0 0 0
13/01/2017
1.08
 36,000 1.06 1.08 1.06 0 0 0
12/01/2017
1.08
 19,800 1.06 1.08 1.06 0 0 0
11/01/2017
1.08
 12,300 1.06 1.08 1.06 0 0 0
10/01/2017
1.08
 18,100 1.06 1.08 1.06 0 0 0
09/01/2017
1.08
 55,900 1.06 1.08 1.04 0 0 0
06/01/2017
1.08
 44,600 1.06 1.08 1.06 0 0 0
05/01/2017
1.08
 11,700 1.08 1.08 1.06 0 0 0
04/01/2017
1.08
 22,900 1.08 1.08 1.06 0 0 0
03/01/2017
1.08
 46,500 1.06 1.08 1.06 0 0 0
30/12/2016
1.08
 10,500 1.04 1.08 1.04 0 0 0
29/12/2016
1.08
 20,011 1.06 1.08 1.06 0 0 0
28/12/2016
1.08
 42,200 1.08 1.08 1.06 0 0 0
27/12/2016
1.08
 5,800 1.06 1.08 1.06 0 0 0
26/12/2016
1.08
 36,420 1.08 1.08 1.06 0 0 0
23/12/2016
1.08
 24,100 1.08 1.08 1.06 0 0 0
22/12/2016
1.08
 24,500 1.08 1.08 1.06 0 0 0
21/12/2016
1.06
 61,400 1.08 1.10 1.06 0 0 0
20/12/2016
1.08
 25,720 1.10 1.10 1.08 0 0 0
19/12/2016
1.10
 24,662 1.10 1.10 1.08 0 0 0
16/12/2016
1.10
 18,300 1.08 1.10 1.08 0 0 0
15/12/2016
1.08
 70,200 1.10 1.10 1.08 0 0 0
14/12/2016
1.10
 22,100 1.10 1.10 1.06 0 0 0
13/12/2016
1.10
 23,200 1.08 1.10 1.06 0 0 0
12/12/2016
1.10
 19,700 1.06 1.10 1.06 0 0 0
09/12/2016
1.10
 20,371 1.06 1.10 1.04 0 0 0
08/12/2016
1.10
 32,400 1.08 1.10 1.08 0 0 0
07/12/2016
1.10
 16,800 1.08 1.10 1.06 0 0 0
06/12/2016
1.10
 50,900 1.08 1.10 1.08 0 0 0
05/12/2016
1.10
 12,100 1.08 1.10 1.08 0 0 0
02/12/2016
1.10
 6,200 1.08 1.10 1.08 0 0 0
01/12/2016
1.10
 29,000 1.06 1.10 1.06 0 0 0
30/11/2016
1.10
 3,700 1.10 1.10 1.10 0 0 0
29/11/2016
1.08
 14,500 1.08 1.08 1.06 0 0 0
28/11/2016
1.10
 8,500 1.08 1.10 1.08 0 0 0
25/11/2016
1.10
 0 1.10 1.10 1.10 0 0 0
24/11/2016
1.10
 3,400 1.08 1.10 1.08 0 0 0
23/11/2016
1.08
 0 1.08 1.08 1.08 0 0 0
22/11/2016
1.08
 22,600 1.08 1.10 1.04 0 0 0
21/11/2016
1.13
 2,318 1.13 1.13 1.13 0 0 0
18/11/2016
1.10
 35,500 1.08 1.10 1.08 0 0 0
17/11/2016
1.10
 27,400 1.08 1.10 1.04 0 0 0
16/11/2016
1.10
 36,690 1.08 1.10 1.08 0 0 0
15/11/2016
1.10
 9,900 1.08 1.10 1.08 0 0 0
14/11/2016
1.10
 2,400 1.10 1.13 1.10 0 0 0
11/11/2016
1.10
 1,200 1.13 1.13 1.10 0 0 0
10/11/2016
1.13
 3,000 1.13 1.13 1.13 0 0 0
09/11/2016
1.13
 37,700 1.13 1.13 1.08 0 0 0
08/11/2016
1.13
 14,810 1.10 1.13 1.10 0 0 0
07/11/2016
1.13
 1,000 1.13 1.13 1.13 0 0 0
04/11/2016
1.13
 31,818 1.10 1.13 1.08 0 0 0
03/11/2016
1.13
 16,500 1.08 1.13 1.08 0 0 0
02/11/2016
1.08
 26,108 1.13 1.15 1.08 0 0 0
01/11/2016
1.15
 24,618 1.13 1.15 1.08 0 0 0
31/10/2016
1.15
 16,800 1.15 1.17 1.13 0 0 0
28/10/2016
1.13
 22,300 1.13 1.15 1.10 0 0 0
27/10/2016
1.15
 2,610 1.15 1.15 1.15 0 0 0
26/10/2016
1.15
 11,900 1.13 1.15 1.13 0 0 0
25/10/2016
1.13
 68,200 1.13 1.13 1.08 0 0 0

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