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)
07/03/2025
20.73
 5,270,012 20.73 21.00 20.60 0 535,200 -16.8
06/03/2025
20.60
 7,672,728 19.80 20.80 19.74 392,300 128,500 8.0
05/03/2025
19.80
 4,169,571 18.21 20.53 18.21 49,000 2,700 1.4
04/03/2025
20.20
 5,146,704 19.74 20.33 19.67 133,700 200 4.0
03/03/2025
20.07
 6,817,158 19.74 20.40 19.47 230,000 40,500 5.7
28/02/2025
19.74
 4,658,155 19.87 20.14 19.60 100 290,300 -8.7
27/02/2025
19.87
 3,994,960 19.80 19.87 19.47 100 61,900 -1.8
26/02/2025
19.74
 6,037,247 19.67 20.20 19.54 40,500 600 1.2
25/02/2025
19.74
 7,064,647 19.54 19.87 19.40 218,100 40,500 5.2
24/02/2025
19.47
 4,853,997 18.94 19.47 18.81 132,700 35,293 2.8
21/02/2025
18.94
 2,715,493 19.14 19.20 18.81 100 11,300 -0.3
20/02/2025
19.14
 5,841,664 18.87 19.40 18.81 8,500 155,300 -4.2
19/02/2025
18.81
 3,587,592 18.61 18.87 18.41 34,400 79,700 -1.3
18/02/2025
18.47
 1,644,250 18.61 18.61 18.41 0 0 0
17/02/2025
18.41
 3,435,635 18.34 18.81 18.14 129,800 20,700 3.0
14/02/2025
18.27
 2,949,613 18.27 18.67 18.27 104,300 17,600 2.4
13/02/2025
18.21
 2,033,202 17.94 18.27 17.94 4,200 212,700 -5.7
12/02/2025
18.27
 1,910,078 16.61 18.67 16.61 0 66,000 -1.8
11/02/2025
18.41
 1,089,920 18.01 18.54 17.94 7,300 83,025 -2.1
10/02/2025
18.41
 2,963,323 18.34 18.61 18.01 200,400 86,700 3.1
07/02/2025
18.34
 1,321,537 18.47 18.47 18.27 0 132,600 -3.7
06/02/2025
18.47
 1,817,434 18.41 18.81 18.41 122,800 42,900 2.2
05/02/2025
18.41
 890,948 17.41 18.61 16.68 5,500 59,000 -1.5
04/02/2025
18.47
 2,659,476 17.28 18.54 17.28 261,700 365,100 -2.9
03/02/2025
19.74
 4,658,155 19.87 20.14 19.60 100 290,300 -8.7
31/01/2025
10.90
 3,684,400 10.96 11.16 10.63 11,900 1,800 0.2
30/01/2025
10.90
 3,684,400 10.96 11.16 10.63 11,900 1,800 0.2
29/01/2025
10.90
 3,684,400 10.96 11.16 10.63 11,900 1,800 0.2
28/01/2025
10.90
 3,684,400 10.96 11.16 10.63 11,900 1,800 0.2
27/01/2025
10.90
 3,684,400 10.96 11.16 10.63 11,900 1,800 0.2
24/01/2025
18.27
 1,053,215 17.81 18.34 17.81 0 5,100 -0.1
23/01/2025
18.21
 2,135,385 17.81 18.41 17.81 424,700 0 11.7
22/01/2025
17.81
 1,585,969 17.94 18.14 16.35 700 23,625 -0.6
21/01/2025
17.94
 1,194,587 17.28 18.21 17.28 14,800 5,500 0.3
20/01/2025
17.94
 1,689,823 17.48 18.21 17.48 200 29,650 -0.8
17/01/2025
18.14
 1,258,707 18.14 18.27 18.01 300 43,500 -1.2
16/01/2025
18.14
 2,588,339 17.94 18.74 17.94 11,300 159,500 -4.1
15/01/2025
17.94
 1,393,264 17.61 17.94 17.48 19,000 28,475 -0.3
14/01/2025
17.68
 1,524,047 17.61 17.81 17.48 9,300 9,100 0.0
13/01/2025
17.61
 2,221,222 17.28 17.81 15.82 112,900 95,400 0.5
10/01/2025
17.28
 2,230,773 17.41 17.94 17.28 30,600 119,700 -2.4
09/01/2025
17.74
 1,011,162 16.21 18.01 16.21 0 200,200 -5.4
08/01/2025
18.01
 2,288,452 17.81 18.21 17.68 30,900 190,700 -4.3
07/01/2025
17.74
 3,017,900 17.94 18.08 17.74 4,200 562,700 -15.0
06/01/2025
17.88
 2,836,087 18.27 18.41 17.88 18,900 40,000 -0.6
03/01/2025
18.27
 3,709,809 17.08 18.94 17.08 9,900 41,900 -0.9
02/01/2025
18.94
 1,401,360 19.01 19.14 18.87 0 1,000 -0.0
01/01/2025
19.01
 2,034,472 19.27 19.27 19.01 300,000 43,375 7.3
31/12/2024
19.01
 2,034,472 19.27 19.27 19.01 300,000 43,375 7.3
30/12/2024
19.27
 1,558,004 19.07 19.60 17.81 210,001 166,600 1.2
27/12/2024
19.34
 2,987,736 19.14 19.40 19.07 611,500 109,000 14.6
26/12/2024
19.14
 1,023,720 19.27 19.40 19.14 3,000 11,275 -0.2
25/12/2024
19.27
 4,022,586 19.01 19.80 18.81 82,900 59,200 0.6
24/12/2024
18.81
 2,757,162 19.07 19.14 18.67 0 0 0
23/12/2024
19.07
 1,174,651 19.14 19.34 19.07 16,200 55,300 -1.1
20/12/2024
19.07
 1,496,983 19.14 19.14 19.01 69,900 34,600 1.0
19/12/2024
19.27
 3,426,276 19.20 19.27 18.74 453,000 274,500 5.3
18/12/2024
19.27
 1,779,310 19.20 19.27 19.07 0 71,700 -2.1
17/12/2024
19.20
 1,389,744 19.27 19.34 19.07 59,000 13,900 1.3
16/12/2024
19.27
 1,525,615 18.61 19.27 17.81 78,600 141,400 -1.8
13/12/2024
19.14
 3,685,667 19.20 19.34 19.01 30,500 164,000 -3.9
12/12/2024
19.34
 2,881,530 19.47 19.74 19.34 54,400 174,400 -3.5
11/12/2024
19.47
 3,536,337 18.27 19.80 18.27 50,900 206,600 -4.6
10/12/2024
19.67
 2,973,473 19.74 19.80 19.47 57,200 265,900 -6.2
09/12/2024
19.74
 4,211,462 19.80 19.94 19.54 265,800 1,000 7.9
06/12/2024
23.19
 3,496,148 22.59 23.26 22.59 594,700 77,800 17.9
05/12/2024
19.01
 2,788,115 18.81 19.01 18.47 273,400 58,300 6.1
04/12/2024
19.67
 3,544,810 19.27 19.74 19.14 0 77,300 -2.2
03/12/2024
18.54
 5,371,628 18.61 18.81 18.21 173,700 28,000 4.1
02/12/2024
17.94
 2,579,347 17.81 18.14 17.68 100 131,800 -3.5
29/11/2024
10.90
 3,684,400 10.96 11.16 10.63 11,900 1,800 0.2
28/11/2024
10.90
 3,684,400 10.96 11.16 10.63 11,900 1,800 0.2
27/11/2024
10.90
 3,684,400 10.96 11.16 10.63 11,900 1,800 0.2
26/11/2024
10.90
 3,684,400 10.96 11.16 10.63 11,900 1,800 0.2
25/11/2024
18.08
 1,495,536 16.95 18.21 16.95 48,400 68,800 -0.6
22/11/2024
17.94
 2,273,946 18.01 18.21 17.88 98 0 0.0
21/11/2024
18.08
 1,444,984 18.08 18.27 17.94 4,300 46,100 -1.1
20/11/2024
18.08
 2,887,804 16.61 18.47 16.61 32,900 134,000 -2.8
19/11/2024
17.74
 1,728,241 18.27 18.27 17.74 300 5,700 -0.1
18/11/2024
18.27
 3,440,251 17.61 18.47 17.41 33,700 33,300 0.0
15/11/2024
17.61
 4,433,831 18.01 18.14 17.34 386,300 47,975 9.0
14/11/2024
18.14
 2,705,357 18.94 18.94 18.01 5,800 53,500 -1.3
13/11/2024
18.81
 2,209,126 19.01 19.01 18.54 32,200 35,700 -0.1
12/11/2024
19.01
 2,279,079 19.07 19.47 19.01 4,900 5,400 -0.0
11/11/2024
19.07
 2,767,067 19.20 19.40 18.27 400 131,006 -3.7
08/11/2024
19.40
 2,588,480 19.34 19.54 19.14 88,700 0 2.6
07/11/2024
19.34
 2,102,951 19.54 19.67 19.34 11,000 259,700 -7.3
06/11/2024
19.47
 3,315,882 18.87 19.47 18.87 6,800 85,000 -2.2
05/11/2024
18.74
 1,171,295 18.74 18.94 18.74 300 131,400 -3.7
04/11/2024
18.74
 2,943,870 18.34 19.07 18.21 295,800 59,900 6.6
01/11/2024
18.34
 2,056,355 18.67 18.74 18.34 7,600 55,500 -1.3
31/10/2024
18.67
 1,640,056 18.81 18.94 18.54 100 27,200 -0.8
30/10/2024
18.81
 1,806,378 19.07 19.14 18.67 51,400 67,300 -0.5
29/10/2024
19.07
 980,791 19.20 19.20 19.01 0 1,700 -0.0
28/10/2024
19.01
 1,579,194 18.81 19.14 18.81 77,200 78,000 -0.0
25/10/2024
18.87
 1,437,688 18.87 19.07 18.74 80,600 8,400 2.1
24/10/2024
18.87
 1,794,322 19.34 19.40 18.87 47,900 0 1.4
23/10/2024
19.34
 1,436,368 19.27 19.34 19.01 46,900 39,200 0.2
22/10/2024
19.14
 2,854,731 19.40 19.54 18.81 88,200 105,900 -0.5
21/10/2024
19.40
 1,800,727 19.80 19.80 19.40 0 67,100 -2.0

Chính sách bảo mật | Điều khoản sử dụng |