CTCP Chứng khoán MB (mbs)

15
0.10
(0.67%)
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
(2026-09-08) 		-2.60 -15.03% 62,768,700 1,207,896 1.3
14.70
17.30
15
2 tháng
(2026-08-10) 		-3.27 -18.19% 135,048,200 1,202,196 1.3
14.70
18.10
15
3 tháng
(2026-07-10) 		-5.92 -28.69% 302,510,500 751,996 -7.6
14.70
20.62
15
6 tháng
(2026-04-13) 		-4.78 -24.54% 575,123,800 -938,904 -46.7
14.70
24.30
15
12 tháng
(2025-10-13) 		-11.64 -44.19% 1,167,863,800 -33,552,604 -939.7
14.70
26.34
15
24 tháng
(2024-10-18) 		-5.10 -25.77% 2,385,071,743 -44,107,354 -1,273.2
10.90
29.31
15
36 tháng
(2023-10-24) 		3.39 29.99% 3,409,064,994 -35,010,895 -977.8
7.87
29.31
15
60 tháng
(2021-11-03) 		0.61 4.35% 4,533,630,234 -35,425,351 -987.3
4.45
29.31
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
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
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc