CTCP Chứng khoán MB (mbs)

27.20
0
(0%)
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
(2024-10-21) 		-2.50 -8.56% 49,058,248 -78,581 -3.3
26.50
29.30
27.20
2 tháng
(2024-09-23) 		-2.20 -7.61% 144,050,458 300,804 7.0
26.50
32.10
27.20
3 tháng
(2024-08-22) 		-1.80 -6.32% 199,513,338 -1,511,696 -42.1
26.20
32.10
27.20
6 tháng
(2024-05-24) 		0.01 0.02% 442,969,927 4,606,258 167.2
24.21
32.10
27.20
12 tháng
(2023-11-27) 		9.27 53.14% 968,003,396 9,188,269 301.5
17.43
32.10
27.20
24 tháng
(2022-12-01) 		16.79 169.53% 1,825,790,949 8,293,335 285.7
8.71
32.10
27.20
36 tháng
(2021-12-06) 		5.62 26.63% 2,141,439,004 8,726,228 292.8
6.70
32.10
27.20
60 tháng
(2019-12-17) 		21.61 424.53% 2,742,408,185 10,127,880 333.6
3.22
32.10
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
21.44
 8,537,787 20.77 21.86 20.77 730,700 6,000 18.6
30/01/2024
20.77
 3,151,121 20.52 20.77 20.19 0 181,600 -4.4
29/01/2024
20.52
 2,330,371 20.52 20.69 20.35 300 29,130 -0.7
26/01/2024
20.52
 3,726,280 20.60 20.77 20.44 6,100 0 0.2
25/01/2024
20.60
 3,052,253 20.35 20.69 20.27 0 224,800 -5.5
24/01/2024
20.35
 7,722,039 20.19 20.77 20.10 73,500 3,700 1.7
23/01/2024
20.19
 3,758,568 20.02 20.27 19.85 17,800 23,100 -0.1
22/01/2024
20.10
 4,442,595 19.52 20.10 19.35 34,600 11,100 0.6
19/01/2024
19.52
 4,175,529 19.69 20.02 19.44 0 0 0
18/01/2024
19.69
 2,434,548 17.85 20.19 17.85 10,600 8,930 0.0
17/01/2024
19.77
 8,442,930 19.44 20.44 19.27 111,500 13,000 2.4
16/01/2024
19.44
 3,519,688 18.94 19.44 18.77 28,040 0 0.6
15/01/2024
18.94
 3,581,489 19.44 19.69 18.94 33,400 36,695 -0.1
12/01/2024
19.35
 5,175,104 19.69 19.85 19.19 13,060 17,800 -0.1
11/01/2024
19.52
 7,660,532 19.19 19.85 19.10 268,200 61,100 4.8
10/01/2024
18.94
 4,319,216 19.10 19.27 18.77 5,000 0 0.1
09/01/2024
19.10
 3,281,245 18.85 19.52 18.85 6,300 3,000 0.1
08/01/2024
19.35
 3,948,495 19.35 19.52 19.10 65,400 5,980 1.4
05/01/2024
19.10
 2,069,619 18.94 19.19 18.85 0 20,000 -0.5
04/01/2024
18.94
 6,839,170 18.94 19.52 18.94 57,800 28,070 0.7
03/01/2024
18.94
 2,134,101 18.85 18.94 18.69 0 42,600 -1.0
02/01/2024
18.77
 3,229,161 19.10 19.19 18.77 100 25,800 -0.6
29/12/2023
18.94
 2,754,900 19.02 19.10 18.85 0 8,100 -0.2
28/12/2023
19.02
 2,036,000 19.02 19.19 17.18 300 100 0.0
27/12/2023
19.02
 3,097,800 18.94 19.35 19.02 100 0 0.0
26/12/2023
18.94
 2,768,200 18.94 19.10 17.10 0 0 0
25/12/2023
18.94
 3,014,500 18.85 19.10 18.69 13,300 480 0.3
22/12/2023
18.85
 3,859,000 19.10 19.44 18.60 1,800 2,800 -0.0
21/12/2023
19.10
 1,955,600 19.19 19.27 17.77 42,900 11,740 0.7
20/12/2023
19.19
 3,401,900 19.27 19.44 19.10 0 3,000 -0.1
19/12/2023
19.27
 4,521,200 18.77 19.27 16.93 0 0 0
18/12/2023
18.77
 2,955,500 18.85 19.02 18.44 4,500 0 0.1
15/12/2023
18.85
 5,123,900 18.35 19.19 18.35 7,600 10,000 -0.1
14/12/2023
18.35
 3,241,900 18.27 18.94 18.27 1,800 14,845 -0.3
13/12/2023
18.27
 4,192,100 18.69 19.02 18.19 2,400 0 0.1
12/12/2023
18.69
 2,097,400 18.77 18.85 16.93 0 17,620 -0.4
11/12/2023
18.77
 3,407,500 18.35 18.85 18.10 8,600 0 0.2
08/12/2023
18.35
 3,939,200 18.85 18.94 18.02 2,300 0 0.1
07/12/2023
18.85
 10,386,300 19.52 19.60 18.44 5,900 39,800 -0.8
06/12/2023
19.52
 4,018,100 19.35 19.60 19.19 100 0 0.0
05/12/2023
19.35
 5,249,300 19.19 19.60 19.02 12,500 100 0.3
04/12/2023
19.19
 8,241,300 18.10 19.60 18.10 0 7,800 -0.2
01/12/2023
18.10
 3,969,200 17.85 18.27 17.69 3,200 0 0
30/11/2023
17.85
 4,273,300 18.02 18.27 17.77 10,900 57,930 -1.0
29/11/2023
18.02
 4,612,200 17.85 18.27 17.77 3,400 11,615 -0.2
28/11/2023
17.85
 4,691,500 17.43 17.94 16.93 4,900 34,900 -0.6
27/11/2023
17.43
 2,897,600 17.94 18.02 17.35 8,000 0 0.2
24/11/2023
17.94
 7,076,700 16.60 17.94 16.60 13,200 6,600 0.1
23/11/2023
16.60
 4,877,000 18.35 18.60 16.60 73,300 14,100 1.2
22/11/2023
18.35
 5,865,700 18.02 18.35 17.94 20,000 3,400 0.4
21/11/2023
18.02
 4,042,800 17.85 18.19 17.77 0 6,200 -0.1
20/11/2023
17.85
 5,990,000 17.18 18.10 16.60 20,000 14,125 0.1
17/11/2023
17.18
 7,172,300 17.94 18.19 17.10 29,800 0 0.6
16/11/2023
17.94
 3,059,900 17.60 17.94 17.35 6,700 13,355 -0.1
15/11/2023
17.60
 5,613,200 17.43 18.52 17.43 5,700 60,300 -1.2
14/11/2023
17.43
 3,708,700 17.18 17.77 17.10 4,500 135,770 -2.7
13/11/2023
17.18
 3,757,800 17.02 17.43 16.60 3,300 36,600 -0.7
10/11/2023
17.02
 5,805,100 17.02 17.69 16.77 2,500 29,200 -0.6
09/11/2023
17.02
 7,049,000 17.10 17.94 17.02 94,100 139,065 -1.0
08/11/2023
17.10
 6,923,000 15.60 17.10 15.35 91,200 97,290 -0.1
07/11/2023
15.60
 4,012,900 15.60 16.02 15.27 61,400 110,570 0
06/11/2023
15.60
 3,243,200 15.35 15.77 15.35 107,300 75,620 0.6
03/11/2023
15.35
 3,481,600 15.52 15.85 15.10 73,100 149,800 -1.4
02/11/2023
15.52
 5,496,100 14.43 15.68 14.60 700 58,340 -1.0
01/11/2023
14.43
 4,452,900 13.35 14.52 12.01 64,000 2,800 1.0
31/10/2023
13.35
 5,556,800 14.35 14.68 13.18 223,500 7,900 3.5
30/10/2023
14.35
 2,456,700 15.43 15.52 14.35 117,900 45,855 1.2
27/10/2023
15.43
 3,350,400 15.10 15.60 13.85 15,300 38,100 0
26/10/2023
15.10
 8,988,800 16.60 16.60 15.02 44,700 15,200 0.5
25/10/2023
16.60
 3,345,300 17.02 17.35 16.52 200 38,000 -0.8
24/10/2023
17.02
 2,340,400 16.85 17.27 16.60 6,700 100 0.1
23/10/2023
16.85
 2,374,400 17.27 17.35 16.52 200 100 0.0
20/10/2023
17.27
 6,713,000 16.52 17.35 15.60 4,200 1,000 0.1
19/10/2023
16.52
 3,916,500 17.35 17.52 16.52 31,800 18,580 0.3
18/10/2023
17.35
 8,501,000 17.02 17.77 15.93 3,500 181,320 -3.7
17/10/2023
17.02
 5,027,900 18.35 18.77 17.02 40,600 0 0.8
16/10/2023
18.35
 4,619,000 19.10 19.35 18.35 1,000 122,900 -2.7
13/10/2023
19.10
 5,737,300 19.35 19.52 18.69 3,500 0 0.1
12/10/2023
19.35
 5,387,700 19.60 19.85 19.02 15,100 83,501 -1.6
11/10/2023
19.60
 5,719,500 18.77 19.60 18.44 25,100 0 0.6
10/10/2023
18.77
 7,407,200 18.69 19.77 18.69 40,100 17,600 0.5
09/10/2023
18.69
 4,521,400 18.35 18.85 18.10 2,000 21,500 -0.4
06/10/2023
18.35
 4,198,400 17.43 18.44 17.18 600 0 0.0
05/10/2023
17.43
 4,404,500 18.10 18.35 17.18 10,000 88,400 -1.7
04/10/2023
18.10
 4,848,800 17.18 18.77 16.43 150 0 0.0
03/10/2023
17.18
 8,090,100 18.35 18.35 16.68 9,700 37,500 -0.6
02/10/2023
18.35
 5,080,500 19.02 19.10 18.27 5,100 30,500 -0.6
29/09/2023
19.02
 4,888,800 19.10 19.52 18.52 400 0 0.0
28/09/2023
19.10
 6,029,700 18.94 19.52 18.35 22,400 56,900 -0.8
27/09/2023
18.94
 6,298,800 17.27 18.94 17.27 500 16,900 -0.4
26/09/2023
17.27
 6,427,200 16.43 18.02 16.02 14,100 60,300 -0.9
25/09/2023
16.43
 5,782,100 18.19 18.60 16.43 10,600 14,100 -0.1
22/09/2023
18.19
 7,573,500 19.52 19.52 17.69 21,500 2,000 0.4
21/09/2023
19.52
 5,102,400 20.44 20.52 19.44 1,000 500 0.0
20/09/2023
20.44
 3,211,400 20.10 20.86 20.10 800 0 0.0
19/09/2023
20.10
 3,283,700 19.60 20.10 19.19 10,000 65,900 0
18/09/2023
19.60
 3,435,900 19.52 19.85 19.10 100 1,600 -0.0
15/09/2023
19.52
 3,514,400 19.69 19.94 18.94 700 0 0
14/09/2023
19.69
 6,074,500 19.19 20.27 19.02 400 71,100 -1.7
13/09/2023
19.19
 4,977,400 19.27 19.85 18.69 3,100 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |