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)
12/12/2025
19.96
 4,257,800 19.81 21.48 19.81 131,900 659,700 -14.6
11/12/2025
21.18
 1,073,600 21.25 21.48 21.18 1,900 234,100 -6.5
10/12/2025
21.18
 1,871,800 21.33 21.48 21.10 10,500 465,200 -12.7
09/12/2025
21.25
 4,944,000 21.63 21.63 20.72 57,300 1,080,200 -28.5
08/12/2025
21.56
 2,027,900 21.86 22.09 21.48 3,000 314,400 -8.9
05/12/2025
21.86
 3,001,400 22.39 22.47 21.79 28,800 1,030,500 -29.0
04/12/2025
22.32
 3,834,600 21.94 22.47 21.94 8,000 938,600 -27.2
03/12/2025
21.94
 1,997,700 21.63 22.09 21.03 49,000 416,800 -10.5
02/12/2025
21.63
 3,234,600 21.63 21.86 21.03 21,300 718,700 -19.6
01/12/2025
21.48
 1,359,400 21.63 21.94 21.48 1,500 373,600 -10.6
28/11/2025
21.63
 2,134,800 22.01 22.17 21.63 102,500 240,000 -4.0
27/11/2025
22.01
 1,337,200 22.47 22.55 22.01 18,100 37,500 -0.6
26/11/2025
22.32
 2,189,700 21.56 22.62 21.48 13,700 95,400 -2.4
25/11/2025
21.56
 3,421,400 22.32 22.39 21.48 51,300 368,500 -9.2
24/11/2025
22.32
 1,245,900 22.24 22.47 22.17 102,300 33,800 2.0
21/11/2025
22.17
 2,209,800 22.47 22.47 22.01 127,800 0 3.7
20/11/2025
22.39
 1,665,000 22.55 22.70 22.17 5,100 25,100 -0.6
19/11/2025
22.55
 4,191,600 23.00 23.15 21.86 287,600 77,900 6.1
18/11/2025
23.15
 3,627,200 23.15 23.68 23.00 10,500 200 0.3
17/11/2025
23.15
 3,321,300 22.85 23.30 22.77 9,100 0 0.3
14/11/2025
22.85
 3,376,300 22.47 22.92 22.32 97,800 76,000 0.6
13/11/2025
22.47
 2,121,400 22.77 22.92 22.47 300 93,800 -2.8
12/11/2025
22.85
 3,928,800 22.55 22.92 22.55 0 259,400 -7.8
11/11/2025
22.55
 2,661,700 21.86 22.55 21.79 41,200 5,900 1.0
10/11/2025
21.94
 2,841,600 21.71 22.62 21.56 121,900 263,600 -4.1
07/11/2025
21.63
 3,301,400 22.55 22.70 21.25 266,100 146,500 3.3
06/11/2025
22.55
 3,021,400 22.47 22.85 22.17 1,100 63,100 -1.9
05/11/2025
22.47
 2,340,400 23.15 23.15 22.47 1,100 56,000 -1.7
04/11/2025
23.08
 7,416,700 21.25 23.23 21.03 236,800 191,900 1.4
03/11/2025
21.25
 4,103,000 22.09 22.24 21.25 69,700 106,600 -1.1
31/10/2025
22.09
 2,605,300 22.55 22.55 21.86 207,400 241,300 -1.0
30/10/2025
22.17
 3,913,200 22.70 22.85 22.01 39,000 199,600 -4.8
29/10/2025
22.70
 2,794,500 22.85 23.46 22.62 0 291,300 -8.8
28/10/2025
22.85
 3,810,800 22.24 22.92 22.09 92,000 72,800 0.5
27/10/2025
22.24
 5,080,500 22.17 23.38 21.86 148,500 335,500 -5.5
24/10/2025
22.09
 4,178,900 21.86 22.24 21.41 318,600 465,400 -4.2
23/10/2025
21.86
 3,832,500 22.62 22.77 21.48 37,700 619,900 -17.1
22/10/2025
22.62
 4,147,700 22.39 22.77 21.71 315,900 139,600 5.1
21/10/2025
22.39
 9,085,500 22.62 23.30 20.57 496,600 140,700 10.4
20/10/2025
22.62
 11,201,100 25.13 25.43 22.62 826,700 62,500 23.0
17/10/2025
25.13
 6,516,100 25.66 26.11 25.13 64,900 232,500 -5.7
16/10/2025
25.58
 5,919,400 25.81 26.11 25.51 5,000 95,500 -3.1
15/10/2025
25.81
 6,434,500 26.19 26.34 25.66 38,800 424,000 -13.2
14/10/2025
26.19
 12,150,100 26.42 27.25 26.11 285,900 362,900 -2.7
13/10/2025
26.34
 6,974,400 26.34 26.49 25.66 17,900 117,900 -3.4
10/10/2025
26.49
 6,659,200 26.49 26.80 26.26 27,800 73,400 -1.6
09/10/2025
26.26
 4,337,000 26.57 27.10 26.04 0 0 0
08/10/2025
26.57
 9,683,200 27.25 27.86 25.96 38,500 22,400 0.5
07/10/2025
26.49
 6,261,800 27.33 27.48 26.49 46,600 161,900 -4.1
06/10/2025
27.02
 11,836,700 24.90 27.10 24.75 268,900 410,900 -5.1
03/10/2025
24.82
 4,216,600 25.35 25.35 24.59 28,300 271,800 -8.0
02/10/2025
25.35
 5,321,700 26.19 26.26 25.20 34,200 60,700 -0.9
01/10/2025
26.19
 3,293,100 25.96 26.26 25.89 0 15,300 -0.5
30/09/2025
25.96
 9,459,300 24.90 26.04 24.52 800,900 53,000 25.1
29/09/2025
24.90
 3,021,000 24.67 25.05 24.44 61,900 29,700 1.0
26/09/2025
24.67
 3,668,500 25.43 25.43 24.67 38,300 175,700 -4.5
25/09/2025
25.43
 5,393,100 25.05 25.43 24.82 247,600 266,400 -0.6
24/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
Quyền mua cổ phiếu: 100/12 Giá: 10 (Volume + 12%, Ratio=0.12)
24/09/2025
24.82
 4,184,700 25.58 25.66 23.76 35,400 287,100 -8.0
23/09/2025
23.50
 5,576,400 23.70 24.11 23.50 187,800 822,200 -22.1
22/09/2025
23.70
 6,809,600 24.66 24.66 23.57 109,400 1,066,700 -33.8
19/09/2025
24.46
 3,744,100 24.46 24.73 24.25 138,500 317,500 -6.5
18/09/2025
24.39
 5,598,800 24.52 24.80 24.05 7,600 192,900 -6.7
17/09/2025
24.46
 6,212,100 25.00 25.07 24.46 84,500 32,400 1.9
16/09/2025
25.00
 10,128,000 25.34 25.96 24.87 93,800 1,026,100 -34.9
15/09/2025
25.27
 10,942,400 24.39 25.48 24.32 177,300 705,100 -19.4
12/09/2025
24.32
 16,641,600 24.66 25.07 24.18 702,400 112,600 20.9
11/09/2025
24.66
 16,781,800 25.34 25.34 23.64 1,045,200 436,200 21.3
10/09/2025
24.93
 12,592,400 25.96 26.16 24.73 408,800 135,700 9.8
09/09/2025
25.41
 8,137,900 24.87 25.48 23.98 184,200 517,900 -12.3
08/09/2025
24.80
 10,934,500 26.30 26.57 24.73 432,000 21,500 15.1
05/09/2025
26.30
 21,663,000 28.01 29.03 26.16 261,000 318,200 -2.5
04/09/2025
27.53
 15,016,000 27.73 28.08 27.32 759,300 44,300 28.9
03/09/2025
27.73
 7,817,200 28.69 28.76 27.60 14,000 43,800 -1.2
02/09/2025
18.85
 1,321,537 18.99 18.99 18.79 0 132,600 -3.7
01/09/2025
18.24
 1,011,162 16.67 18.51 16.67 0 200,200 -5.4
29/08/2025
28.49
 8,632,800 27.94 30.06 27.73 44,900 431,500 -16.4
28/08/2025
27.87
 6,945,700 28.08 28.42 27.60 323,700 685,300 -14.9
27/08/2025
28.08
 8,140,100 28.90 29.37 28.08 74,300 1,145,200 -44.9
26/08/2025
28.69
 8,278,500 26.30 28.83 25.62 133,900 993,700 -34.4
25/08/2025
26.30
 7,491,700 25.96 27.32 25.96 530,700 954,900 -16.7
22/08/2025
26.03
 9,934,100 28.01 28.35 25.75 875,500 1,235,400 -14.6
21/08/2025
27.80
 5,600,000 27.94 29.31 27.73 298,300 278,900 0.6
20/08/2025
27.94
 13,168,200 29.65 29.65 26.23 484,400 721,400 -10.7
19/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
19/08/2025
29.10
 6,855,200 30.74 31.35 28.90 115,800 1,269,400 -49.7
18/08/2025
29.31
 7,607,400 29.31 29.77 28.24 1,432,200 696,800 31.6
15/08/2025
29.31
 12,201,200 29.70 31.23 27.58 1,730,500 459,200 55.4
14/08/2025
29.31
 11,727,700 27.91 29.31 26.85 678,000 554,700 5.0
13/08/2025
26.65
 18,270,300 24.26 26.65 24.26 1,745,500 587,900 42.7
12/08/2025
24.26
 5,400,600 24.39 24.59 23.86 445,100 152,600 10.7
11/08/2025
24.26
 7,336,400 24.12 24.59 23.66 425,300 93,000 12.0
08/08/2025
23.99
 11,076,100 24.59 25.19 23.72 284,100 1,382,400 -40.4
07/08/2025
24.45
 5,554,900 24.39 24.72 23.92 192,500 459,100 -9.8
06/08/2025
24.19
 5,171,400 23.92 24.32 23.72 32,000 441,000 -14.8
05/08/2025
23.92
 14,027,500 24.06 25.25 22.59 1,091,700 947,600 3.7
04/08/2025
23.86
 6,020,400 23.39 23.99 22.06 521,900 411,900 3.4
01/08/2025
23.39
 10,249,700 24.26 24.72 23.26 426,800 876,800 -16.2
31/07/2025
24.19
 8,270,800 24.26 24.85 23.46 256,100 874,200 -22.8
30/07/2025
24.26
 11,221,200 22.33 24.45 22.26 695,200 393,400 10.3
29/07/2025
22.46
 18,370,400 24.06 24.99 22.26 997,000 3,400 34.2
28/07/2025
23.39
 10,926,200 21.26 23.39 21.26 1,338,800 35,200 45.1

Chính sách bảo mật | Điều khoản sử dụng |