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)
25/07/2025
21.26
 13,823,400 20.07 21.26 19.87 390,800 150,200 7.3
24/07/2025
19.94
 5,770,100 20.14 20.20 19.67 221,500 31,800 5.7
23/07/2025
20.07
 10,446,300 20.07 20.87 19.94 35,500 798,500 -23.4
22/07/2025
20.07
 7,657,200 19.67 20.20 19.40 149,700 3,000 4.4
21/07/2025
19.67
 5,581,500 20.00 20.47 19.60 1,200 360,800 -10.7
18/07/2025
20.00
 13,408,400 19.54 20.73 19.40 750,000 58,000 20.7
17/07/2025
19.47
 6,862,000 19.40 19.80 19.27 500 2,600 -0.1
16/07/2025
19.40
 7,035,900 19.34 19.67 19.14 100 258,600 -7.5
15/07/2025
19.34
 11,334,000 19.67 20.33 19.27 58,700 2,900 1.7
14/07/2025
19.60
 8,368,700 19.54 20.14 19.07 5,400 365,000 -10.6
11/07/2025
19.47
 12,948,200 18.87 19.94 18.67 260,100 350,400 -2.5
10/07/2025
18.87
 5,970,000 19.20 19.34 18.81 100 856,100 -24.5
09/07/2025
19.14
 13,016,900 18.74 19.54 18.74 163,300 608,300 -12.8
08/07/2025
18.74
 6,862,600 18.61 18.87 18.47 1,100 297,100 -8.4
07/07/2025
18.61
 6,743,100 18.27 18.74 18.21 367,000 60,800 8.5
04/07/2025
18.21
 3,838,400 18.14 18.54 18.08 164,300 217,200 -1.5
03/07/2025
18.14
 8,309,500 18.21 18.67 18.01 413,400 357,600 1.5
02/07/2025
18.27
 7,870,800 17.81 18.74 17.68 59,600 451,100 -10.5
01/07/2025
17.74
 3,017,900 17.94 18.08 17.74 4,200 562,700 -15.0
30/06/2025
17.94
 3,272,500 17.94 18.21 17.88 138,300 701,300 -15.2
27/06/2025
17.94
 2,699,600 17.94 18.08 17.74 300,600 170,200 3.5
26/06/2025
17.94
 3,045,400 17.94 18.01 17.68 314,500 611,900 -8.0
25/06/2025
18.01
 3,912,100 18.14 18.21 17.94 310,100 919,600 -16.6
24/06/2025
18.14
 6,513,600 17.88 18.41 17.81 425,000 956,100 -14.4
23/06/2025
17.74
 2,397,800 17.88 17.88 17.54 12,100 0 0.3
20/06/2025
17.88
 1,940,800 17.88 18.14 17.81 119,600 20,800 2.7
19/06/2025
17.88
 1,523,500 17.94 17.94 17.74 0 800 -0.0
18/06/2025
17.94
 2,278,900 17.74 18.08 17.74 30,000 0 0.8
17/06/2025
17.94
 2,521,500 18.01 18.14 17.81 100 0 0.0
16/06/2025
18.01
 2,246,500 17.34 18.01 16.61 136,800 0 3.6
13/06/2025
17.54
 6,782,000 18.08 18.08 17.34 1,400 594,300 -15.7
12/06/2025
17.94
 2,486,600 17.74 18.01 17.74 0 169,500 -4.6
11/06/2025
17.74
 1,626,400 17.54 17.88 17.34 11,000 262,600 -6.7
10/06/2025
17.74
 2,867,000 17.54 17.94 17.54 25,000 291,600 -7.2
09/06/2025
17.74
 3,867,700 18.08 18.08 17.68 52,900 257,300 -5.5
06/06/2025
18.01
 7,721,200 18.81 18.81 18.01 16,400 1,122,500 -30.5
05/06/2025
18.67
 4,302,600 18.87 18.94 18.61 454,300 1,500 12.8
04/06/2025
18.81
 3,332,700 19.07 19.07 18.74 63,000 1,700 1.7
03/06/2025
18.94
 14,634,700 18.21 19.20 18.08 1,793,700 13,000 50.2
02/06/2025
18.01
 2,533,600 17.61 18.01 17.54 20,800 0 0.6
30/05/2025
17.74
 4,339,800 17.94 18.34 17.68 600 198,600 -5.3
29/05/2025
17.81
 2,779,000 18.01 18.14 17.74 1,300 213,000 -5.7
28/05/2025
17.94
 4,700,000 18.01 18.34 17.94 100 217,700 -5.9
27/05/2025
17.94
 4,492,600 16.15 18.08 16.15 0 599,900 -16.1
26/05/2025
17.88
 3,623,500 17.54 17.88 17.21 1,500 27,000 -0.7
23/05/2025
17.54
 3,731,400 17.81 17.94 17.54 1,400 40,000 -1.0
22/05/2025
17.88
 5,784,700 18.14 18.27 17.74 5,300 9,400 -0.1
21/05/2025
18.01
 3,609,600 18.27 18.47 17.88 100 700 -0.0
20/05/2025
18.27
 3,633,900 18.08 18.41 18.01 1,000 0 0.0
19/05/2025
18.14
 3,296,000 18.47 18.47 17.94 506,800 0 13.8
16/05/2025
18.27
 4,861,600 18.47 18.74 18.21 5,100 0 0.1
15/05/2025
18.47
 4,589,500 18.54 18.67 18.34 200 0 0.0
14/05/2025
18.34
 7,034,500 18.01 18.41 17.81 300 0 0.0
13/05/2025
18.01
 4,457,200 17.94 18.34 17.88 35,800 54,700 -0.5
12/05/2025
17.81
 2,793,200 17.68 17.88 17.54 200 0 0.0
09/05/2025
17.68
 2,057,100 17.94 18.01 17.61 0 0 0
08/05/2025
17.88
 3,569,600 17.74 18.01 17.54 55,000 2,000 1.4
07/05/2025
17.68
 2,748,900 17.81 17.81 17.48 0 55,100 -1.5
06/05/2025
17.81
 3,462,200 17.94 18.27 17.74 100 150,600 -4.1
05/05/2025
17.88
 2,157,900 17.81 0 17.68 0 0 0
02/05/2025
18.41
 890,948 17.41 18.61 16.68 5,500 59,000 -1.5
01/05/2025
18.27
 3,709,809 17.08 18.94 17.08 9,900 41,900 -0.9
30/04/2025
10.90
 3,684,400 10.96 11.16 10.63 11,900 1,800 0.2
29/04/2025
17.81
 2,152,892 17.94 18.01 17.74 55,300 397,400 -9.2
28/04/2025
17.94
 2,152,665 17.68 18.01 17.61 27,900 43,400 -0.4
25/04/2025
17.68
 3,055,237 17.74 17.88 17.61 300,000 224,900 2.0
24/04/2025
17.68
 3,554,616 17.81 17.94 17.34 362,800 21,600 9.1
23/04/2025
17.68
 3,536,832 17.28 17.94 17.28 0 181,900 -4.8
22/04/2025
17.28
 9,022,330 17.48 17.74 15.75 353,200 0 8.6
21/04/2025
17.48
 4,357,952 18.01 18.08 17.41 19,900 56,200 -1.0
18/04/2025
17.94
 8,050,211 17.81 18.54 17.81 220,500 627,400 -11.1
17/04/2025
17.81
 2,219,221 17.68 17.81 17.41 7,700 109,800 -2.7
16/04/2025
17.68
 4,677,133 17.61 18.14 17.48 36,100 175,700 -3.8
15/04/2025
17.61
 4,853,119 17.88 18.08 17.21 400,000 15,800 10.1
14/04/2025
18.08
 6,527,615 17.74 18.08 17.34 348,400 596,600 -6.5
11/04/2025
17.48
 9,287,166 17.88 17.88 16.61 175,200 534,800 -9.2
10/04/2025
16.28
 558,768 16.28 16.28 16.28 0 198,000 -4.9
09/04/2025
14.82
 8,283,353 14.55 16.61 14.55 644,900 436,100 4.3
08/04/2025
16.15
 8,215,052 17.94 17.94 16.15 371,000 20,400 8.9
07/04/2025
18.21
 3,838,400 18.14 18.54 18.08 164,300 217,200 -1.5
04/04/2025
17.94
 9,459,395 17.14 17.94 16.21 363,200 20,500 8.6
03/04/2025
18.01
 11,624,342 19.67 19.87 18.01 429,100 336,900 2.5
02/04/2025
20.00
 2,526,686 20.00 20.20 19.94 0 210,400 -6.3
01/04/2025
20.00
 1,664,204 20.14 20.14 19.74 200 5,600 -0.2
31/03/2025
19.87
 2,718,479 20.00 20.14 19.74 146,600 57,525 2.7
28/03/2025
19.94
 3,569,748 19.94 20.27 19.67 109,500 40,725 2.0
27/03/2025
19.94
 3,607,943 20.20 20.27 19.87 4,100 9,225 -0.2
26/03/2025
20.20
 3,639,992 20.67 20.67 20.14 12,100 825 0.3
25/03/2025
20.67
 4,798,503 20.87 21.20 20.47 32,500 171,550 -4.4
24/03/2025
20.87
 3,550,651 20.27 20.87 20.20 141,200 25,400 3.6
21/03/2025
20.53
 1,921,124 20.27 20.73 20.14 0 50 -0.0
20/03/2025
20.53
 4,337,652 20.20 20.93 20.07 114,100 151,700 -1.2
19/03/2025
20.33
 3,523,330 20.20 20.47 20.07 61,500 25,400 1.1
18/03/2025
20.20
 2,173,169 20.47 20.60 20.20 200 75,000 -2.3
17/03/2025
10.90
 3,684,400 10.96 11.16 10.63 11,900 1,800 0.2
14/03/2025
20.27
 3,028,000 18.34 20.47 18.34 24,400 403,600 -11.6
13/03/2025
20.33
 5,577,228 20.53 20.80 20.20 144,700 437,200 -9.0
12/03/2025
20.53
 3,255,257 20.67 20.93 20.53 200 411,350 -12.8
11/03/2025
20.67
 4,999,316 20.47 20.80 20.20 65,800 861,200 -24.5
10/03/2025
20.60
 4,426,087 20.60 21.07 20.33 30,300 358,500 -10.2

Chính sách bảo mật | Điều khoản sử dụng |