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
(2024-10-22) 		-1.60 -5.56% 50,140,121 -12,581 -1.2
26.50
29.30
27.20
2 tháng
(2024-09-23) 		-1.70 -5.88% 146,933,058 199,704 4.3
26.50
32.10
27.20
3 tháng
(2024-08-23) 		-1.50 -5.23% 199,217,388 -1,670,896 -46.5
26.20
32.10
27.20
6 tháng
(2024-05-27) 		0.01 0.02% 438,574,141 4,364,310 159.9
24.21
32.10
27.20
12 tháng
(2023-11-27) 		9.77 56.01% 970,885,996 9,087,169 298.7
17.43
32.10
27.20
24 tháng
(2022-12-02) 		16.33 150.13% 1,824,348,404 8,185,235 282.8
8.71
32.10
27.20
36 tháng
(2021-12-07) 		5.49 25.27% 2,141,123,436 8,621,828 289.9
6.70
32.10
27.20
60 tháng
(2019-12-18) 		22.38 464.46% 2,745,271,385 10,026,780 330.9
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)
12/09/2023
19.27
 6,023,800 17.52 19.27 17.35 1,000 65,000 -1.4
11/09/2023
17.52
 4,291,600 17.52 18.02 17.35 24,170 73,200 -1.0
08/09/2023
17.52
 2,444,600 17.43 17.69 17.27 3,200 2,600 0.0
07/09/2023
17.43
 3,221,300 17.60 17.77 17.27 27,300 67,190 -0.8
06/09/2023
17.60
 3,969,100 17.02 18.02 16.77 2,400 16,700 -0.3
05/09/2023
17.02
 3,653,300 17.02 17.35 16.85 0 111,600 -2.3
31/08/2023
17.02
 3,495,600 16.77 17.18 16.77 300 32,000 -0.6
30/08/2023
16.77
 6,870,500 15.93 16.85 15.77 37,000 16,100 0.4
29/08/2023
15.93
 3,264,100 15.68 16.02 15.60 1,000 232,100 -4.3
28/08/2023
15.68
 2,856,300 15.52 15.77 15.43 0 31,400 -0.6
25/08/2023
15.52
 3,463,900 15.43 15.77 15.27 5,300 0 0
24/08/2023
15.43
 2,912,300 15.02 15.43 14.85 10,300 20,300 -0.2
23/08/2023
15.02
 1,701,500 15.10 15.52 14.93 31,600 500 0.6
22/08/2023
15.10
 4,134,000 14.52 15.35 13.76 3,000 23,600 -0.4
21/08/2023
14.52
 3,431,200 14.26 14.85 13.76 12,800 46,742 -0.6
18/08/2023
14.26
 5,991,500 15.85 15.93 14.26 1,200 5,500 -0.1
17/08/2023
15.85
 4,349,100 15.77 16.27 15.77 3,000 19,800 -0.3
16/08/2023
15.77
 2,008,000 15.77 15.85 15.52 8,500 300 0.2
15/08/2023
15.77
 1,902,800 15.93 16.10 15.68 4,200 15,200 -0.2
14/08/2023
15.93
 4,519,800 15.27 16.35 15.27 6,100 58 0.1
11/08/2023
15.27
 2,006,100 15.10 15.27 14.77 10,000 0 0.2
10/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
10/08/2023
15.10
 2,878,600 15.49 15.77 15.02 0 1 -0.0
09/08/2023
15.49
 4,883,400 15.79 15.94 15.42 12,200 0 0.3
08/08/2023
15.79
 4,053,400 15.79 16.09 15.72 2,500 49,400 -1.0
07/08/2023
15.79
 3,763,100 15.42 16.01 15.49 8,400 27,800 -0.4
04/08/2023
15.42
 2,340,800 15.12 15.49 15.12 25 0 0.0
03/08/2023
15.12
 2,756,400 15.49 15.57 15.12 10 5,110 -0.1
02/08/2023
15.49
 2,533,700 15.27 15.57 15.19 7,400 0 0.2
01/08/2023
15.27
 3,717,800 15.79 15.86 15.27 24 0 0.0
31/07/2023
15.79
 2,644,700 15.72 16.01 15.57 5,200 8,700 -0.1
28/07/2023
15.72
 5,179,400 15.34 15.79 15.27 0 16,200 -0.3
27/07/2023
15.34
 5,009,500 15.12 15.49 15.05 3,300 400 0.1
26/07/2023
15.12
 2,045,400 15.05 15.12 14.90 0 0 0
25/07/2023
15.05
 3,097,500 15.05 15.27 14.97 16,200 0 0.3
24/07/2023
15.05
 4,104,600 15.12 15.34 14.90 2,900 0 0.1
21/07/2023
15.12
 2,517,000 14.67 15.12 14.67 0 100 -0.0
20/07/2023
14.67
 3,318,900 14.82 14.90 14.52 74,600 0 1.5
19/07/2023
14.82
 3,744,200 15.05 15.12 14.82 0 0 0
18/07/2023
15.05
 1,885,100 15.19 15.27 14.97 26,600 0 0.5
17/07/2023
15.19
 3,793,400 15.19 15.34 15.05 304,800 0 6.2
14/07/2023
15.19
 3,511,200 15.19 15.34 14.90 0 0 0
13/07/2023
15.19
 2,722,600 15.05 15.27 14.82 0 0 0
12/07/2023
15.05
 4,865,300 15.12 15.49 14.82 500 0 0.0
11/07/2023
15.12
 3,068,700 15.34 15.49 15.12 60,800 0 1.2
10/07/2023
15.34
 4,395,400 14.75 15.49 14.75 0 0 0
07/07/2023
14.75
 2,824,800 14.67 14.90 14.23 0 0 0
06/07/2023
14.67
 4,955,500 14.45 14.90 14.30 81,800 7,800 1.5
05/07/2023
14.45
 7,171,466 14.08 15.19 14.08 0 0 0
04/07/2023
14.08
 2,099,570 13.78 14.15 13.70 100 1,200 -0.0
03/07/2023
13.78
 1,366,514 13.70 13.93 13.70 17,900 0 0.3
30/06/2023
13.70
 1,870,866 13.70 13.93 13.70 0 0 0
29/06/2023
13.70
 3,278,725 14.23 14.30 13.70 12,600 4,600 0.2
28/06/2023
14.23
 1,758,971 14.23 14.52 14.15 1,500 0 0.0
27/06/2023
14.23
 1,814,487 14.38 14.45 14.15 5,800 0 0.1
26/06/2023
14.38
 3,698,250 14.52 14.52 13.48 0 600 -0.0
23/06/2023
14.52
 3,109,821 14.38 14.60 14.30 1,000 10,000 -0.2
22/06/2023
14.38
 947,647 14.52 14.60 14.30 5,000 0 0.1
21/06/2023
14.52
 2,705,622 14.23 14.75 14.30 600 0 0.0
20/06/2023
14.23
 1,750,418 14.15 14.38 14.00 0 0 0
19/06/2023
14.15
 2,266,397 14.08 14.23 13.93 4,500 0 0.1
16/06/2023
14.08
 5,893,676 13.85 14.75 13.93 2,600 1,100 0.0
15/06/2023
13.85
 1,940,020 13.85 14.00 13.78 6,500 0 0.1
14/06/2023
13.85
 7,245,422 13.78 14.30 13.78 0 0 0
13/06/2023
13.78
 3,441,974 13.70 13.93 13.56 0 0 0
12/06/2023
13.70
 2,580,800 13.41 13.85 13.41 192,600 0 3.5
09/06/2023
13.41
 1,189,135 13.41 13.56 13.26 0 4,500 -0.1
08/06/2023
13.41
 4,012,165 13.93 14.00 13.41 16,500 0 0.3
07/06/2023
13.93
 3,054,270 13.93 14.15 13.78 3,400 5,300 -0.0
06/06/2023
13.93
 6,374,906 13.56 14.00 13.33 405,300 1,300 7.4
05/06/2023
13.56
 3,361,306 13.78 14.08 13.48 3,000 0 0.1
02/06/2023
13.78
 2,937,570 13.70 14.00 13.70 9,000 0 0.2
01/06/2023
13.70
 3,179,195 13.63 13.85 13.41 13,400 0 0.2
31/05/2023
13.63
 3,239,113 13.78 13.85 13.48 500 0 0.0
30/05/2023
13.78
 3,501,649 13.70 13.93 13.48 266,300 12,000 4.7
29/05/2023
13.70
 5,734,647 13.03 13.70 13.11 0 5,100 -0.1
26/05/2023
13.03
 2,016,475 12.96 13.11 12.89 132 8,900 -0.2
25/05/2023
12.96
 2,553,361 13.11 13.18 12.81 23,000 54,900 -0.6
24/05/2023
13.11
 3,534,715 13.03 13.33 13.11 0 60,000 -1.1
23/05/2023
13.03
 4,811,929 12.96 13.26 12.96 47,100 0 0.8
22/05/2023
12.96
 2,095,279 12.74 13.03 12.74 229,300 2,200 3.9
19/05/2023
12.74
 1,995,093 12.74 13.03 12.59 0 4,300 -0.1
18/05/2023
12.74
 2,812,980 12.44 13.03 12.51 8,700 50,300 -0.7
17/05/2023
12.44
 4,892,453 12.96 13.03 12.36 300 1,600 -0.0
16/05/2023
12.96
 2,041,832 12.96 13.11 12.81 83,200 100 1.4
15/05/2023
12.96
 3,348,300 13.18 13.63 12.96 4,700 100 0.1
12/05/2023
13.18
 3,768,800 12.89 13.18 12.74 300 4,520 -0.1
11/05/2023
12.89
 3,464,600 13.26 13.26 12.81 356,400 7,500 6.1
10/05/2023
13.26
 2,063,682 13.11 13.48 13.03 500 400 0.0
09/05/2023
13.11
 2,124,098 13.11 13.26 12.81 1,100 0 0.0
08/05/2023
13.11
 2,727,476 13.03 13.41 12.96 16,200 210 0.3
05/05/2023
13.03
 3,975,900 12.81 13.26 12.74 0 0 0
04/05/2023
12.81
 3,846,237 12.51 12.96 12.36 2,000 0 0.0
28/04/2023
12.51
 2,822,731 12.36 12.66 11.17 4,400 0 0.1
27/04/2023
12.36
 1,952,000 12.44 12.51 12.22 3,900 1,300 0.0
26/04/2023
12.44
 1,721,236 12.22 12.51 11.92 0 135 -0.0
25/04/2023
12.22
 5,941,995 12.96 13.03 11.92 6,210 291,110 -4.8
24/04/2023
12.96
 3,962,393 13.11 13.33 12.89 900 200,000 -3.5
21/04/2023
13.11
 7,986,890 12.44 13.33 12.44 0 200,000 -3.4
20/04/2023
12.44
 1,562,357 12.22 12.44 12.14 0 3,800 -0.1
19/04/2023
12.22
 5,010,541 12.51 12.89 12.22 100 200,000 -3.3

Chính sách bảo mật | Điều khoản sử dụng |