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)
18/04/2017
1.28
 235,620 1.32 1.34 1.28 0 0 0
17/04/2017
1.32
 425,410 1.41 1.41 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 1.39 1.41 1.39 0 0 0
12/04/2017
1.39
 80,801 1.39 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 1.39 1.39 1.36 0 0 0
07/04/2017
1.39
 44,020 1.39 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 1.41 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 1.43 1.43 1.39 0 0 0
24/03/2017
1.43
 41,300 1.41 1.43 1.39 0 0 0
23/03/2017
1.41
 122,865 1.45 1.45 1.34 0 0 0
22/03/2017
1.45
 69,000 1.45 1.47 1.43 0 0 0
21/03/2017
1.45
 127,800 1.49 1.49 1.43 0 0 0
20/03/2017
1.49
 87,920 1.45 1.49 1.45 0 0 0
17/03/2017
1.45
 113,600 1.45 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 1.47 1.51 1.43 0 0 0
14/03/2017
1.47
 236,708 1.36 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 1.23 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 1.30 1.34 1.23 0 0 0
06/03/2017
1.30
 225,427 1.19 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 1.10 1.10 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 1.06 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 1.04 1.08 1.04 0 0 0
20/02/2017
1.04
 23,100 1.06 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 1.08 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 1.08 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 1.10 1.10 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 1.08 1.13 1.06 0 0 0
25/01/2017
1.08
 3,300 1.08 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 1.08 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 1.08 1.08 1.06 0 0 0
17/01/2017
1.08
 36,300 1.08 1.08 1.06 0 0 0
16/01/2017
1.08
 26,100 1.08 1.08 1.06 0 0 0
13/01/2017
1.08
 36,000 1.08 1.08 1.06 0 0 0
12/01/2017
1.08
 19,800 1.08 1.08 1.06 0 0 0
11/01/2017
1.08
 12,300 1.08 1.08 1.06 0 0 0
10/01/2017
1.08
 18,100 1.08 1.08 1.06 0 0 0
09/01/2017
1.08
 55,900 1.08 1.08 1.04 0 0 0
06/01/2017
1.08
 44,600 1.08 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 1.08 1.08 1.06 0 0 0
30/12/2016
1.08
 10,500 1.08 1.08 1.04 0 0 0
29/12/2016
1.08
 20,011 1.08 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 1.08 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 1.06 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 1.10 1.10 1.06 0 0 0
12/12/2016
1.10
 19,700 1.10 1.10 1.06 0 0 0
09/12/2016
1.10
 20,371 1.10 1.10 1.04 0 0 0
08/12/2016
1.10
 32,400 1.10 1.10 1.08 0 0 0
07/12/2016
1.10
 16,800 1.10 1.10 1.06 0 0 0
06/12/2016
1.10
 50,900 1.10 1.10 1.08 0 0 0
05/12/2016
1.10
 12,100 1.10 1.10 1.08 0 0 0
02/12/2016
1.10
 6,200 1.10 1.10 1.08 0 0 0
01/12/2016
1.10
 29,000 1.10 1.10 1.06 0 0 0
30/11/2016
1.10
 3,700 1.08 1.10 1.10 0 0 0
29/11/2016
1.08
 14,500 1.10 1.10 1.06 0 0 0
28/11/2016
1.10
 8,500 1.10 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 1.13 1.13 1.04 0 0 0
21/11/2016
1.13
 2,318 1.10 1.13 1.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |