CTCP Chứng khoán MB (mbs)

27.10
-0.10
(-0.37%)
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)
18/04/2023
12.51
 3,940,937 12.07 12.59 11.92 7,000 150,000 -2.3
17/04/2023
12.07
 1,583,366 11.92 12.07 11.77 9,300 214,500 -3.3
14/04/2023
11.92
 5,115,302 12.14 12.44 11.77 0 200,000 -3.3
13/04/2023
12.14
 3,122,975 12.44 12.59 12.14 15,900 0 0.3
12/04/2023
12.44
 2,078,439 12.81 12.96 12.36 3,900 2,800 0.0
11/04/2023
12.81
 4,428,933 12.44 12.89 12.22 30,400 0 0.5
10/04/2023
12.44
 4,639,759 12.59 13.03 12.14 57,100 818 1.0
07/04/2023
12.59
 6,049,792 11.92 12.74 11.92 100 2,000 -0.0
06/04/2023
11.92
 6,002,730 12.51 12.81 11.84 18,800 500,000 -8.0
05/04/2023
12.51
 4,291,197 12.59 12.66 12.29 315 0 0.0
04/04/2023
12.59
 4,467,283 12.29 12.66 12.07 9,600 6,800 0.0
03/04/2023
12.29
 4,037,044 11.77 12.44 11.92 5,400 1,004 0.1
31/03/2023
11.77
 7,824,288 11.02 11.77 10.95 5,000 150,100 -2.2
30/03/2023
11.02
 4,900,278 10.87 11.54 10.87 20,803 151,500 -2.0
29/03/2023
10.87
 2,584,648 10.73 10.95 10.65 0 50,000 -0.7
28/03/2023
10.73
 2,701,405 10.80 11.10 10.73 100 0 0.0
27/03/2023
10.80
 3,111,367 10.65 11.02 10.65 0 0 0
24/03/2023
10.65
 3,893,967 10.43 10.87 10.50 1,500 0 0.0
23/03/2023
10.43
 2,364,748 10.20 10.50 10.06 1,500 2,000 -0.0
22/03/2023
10.20
 1,675,468 10.13 10.43 10.13 4,000 0 0.1
21/03/2023
10.13
 1,496,116 9.91 10.20 9.83 12,900 0 0.2
20/03/2023
9.91
 1,817,792 10.20 10.28 9.83 100 0 0.0
17/03/2023
10.20
 1,590,238 10.20 10.50 10.20 5,400 1,600 0.1
16/03/2023
10.20
 2,050,341 10.58 10.58 10.20 0 0 0
15/03/2023
10.58
 3,745,063 9.68 10.58 9.91 1,200 8,200 -0.1
14/03/2023
9.68
 1,858,373 10.13 10.13 9.16 4,500 0 0.1
13/03/2023
10.13
 1,604,750 10.06 10.13 9.91 0 0 0
10/03/2023
10.06
 2,307,427 10.35 10.35 9.98 11,100 0 0.1
09/03/2023
10.35
 1,493,297 10.35 10.43 10.20 2,900 0 0.0
08/03/2023
10.35
 2,204,016 10.06 10.35 9.83 0 0 0
07/03/2023
10.06
 1,704,830 9.76 10.13 9.68 6,400 0 0.1
06/03/2023
9.76
 1,251,506 9.68 10.13 9.68 0 2,200 -0.0
03/03/2023
9.68
 1,345,095 9.98 10.20 9.68 22,100 0 0.3
02/03/2023
9.98
 812,264 10.06 10.13 9.91 26,000 0 0.4
01/03/2023
10.06
 1,218,097 9.61 10.06 9.53 300 0 0.0
28/02/2023
9.61
 1,031,230 9.53 9.83 9.53 2,200 1,000 0.0
27/02/2023
9.53
 2,227,623 10.06 10.06 9.53 0 2,000 -0.0
24/02/2023
10.06
 1,360,276 10.35 10.43 10.06 14,200 3,000 0.2
23/02/2023
10.35
 1,979,316 10.28 10.35 9.91 7,700 0 0.1
22/02/2023
10.28
 3,730,029 10.87 10.87 10.28 2,100 5,100 -0.0
21/02/2023
10.87
 2,291,056 11.02 11.10 10.80 160,000 2,300 2.3
20/02/2023
11.02
 3,156,738 10.13 11.02 10.13 5,300 500 0.1
17/02/2023
10.13
 969,573 10.28 10.35 10.06 100 0 0.0
16/02/2023
10.28
 1,283,660 9.98 10.28 10.06 0 23,800 -0.3
15/02/2023
9.98
 1,162,694 9.61 10.13 9.61 0 890 -0.0
14/02/2023
9.61
 654,380 9.53 9.83 9.53 1,000 2,800 -0.0
13/02/2023
9.53
 2,801,377 9.98 10.06 9.31 2,600 2,900 -0.0
10/02/2023
9.98
 1,283,452 10.20 10.28 9.98 100 6,200 -0.1
09/02/2023
10.20
 720,208 10.43 10.50 10.20 200 1,000 -0.0
08/02/2023
10.43
 1,843,170 10.13 10.50 10.06 100 0 0.0
07/02/2023
10.13
 3,017,095 10.50 10.73 10.06 22,600 0 0.3
06/02/2023
10.50
 1,381,825 10.50 10.73 10.28 400 0 0.0
03/02/2023
10.50
 1,202,091 10.50 10.73 10.43 75,200 0 1.1
02/02/2023
10.50
 2,465,402 10.43 10.65 10.35 151,800 65,000 1.2
01/02/2023
10.43
 4,169,156 11.32 11.54 10.35 16,200 70,036 -0.8
31/01/2023
11.32
 2,477,797 11.10 11.32 10.80 0 1,000 -0.0
30/01/2023
11.10
 2,978,195 11.17 11.47 10.73 100 21,501 -0.3
27/01/2023
11.17
 1,883,403 11.40 11.92 11.17 30,000 0 0.5
19/01/2023
11.40
 2,752,650 11.17 11.54 10.95 20,000 0 0.3
18/01/2023
11.17
 2,207,075 11.25 11.32 11.02 400 100 0.0
17/01/2023
11.25
 2,547,198 10.65 11.25 10.80 500 1,100 -0.0
16/01/2023
10.65
 1,767,304 10.50 10.87 10.43 0 0 0
13/01/2023
10.50
 2,735,440 10.58 11.02 10.43 30,200 0 0.4
12/01/2023
10.58
 1,618,383 10.58 10.73 10.35 100 0 0.0
11/01/2023
10.58
 2,870,390 10.35 10.87 9.98 72,000 0 1.0
10/01/2023
10.35
 2,073,992 10.13 10.50 9.31 0 9,620 -0.1
09/01/2023
10.13
 1,425,350 10.20 10.58 10.13 300 0 0.0
06/01/2023
10.20
 4,345,165 9.98 10.65 9.09 12,300 137 0.2
05/01/2023
9.98
 1,674,905 9.91 10.13 9.38 500 0 0.0
04/01/2023
9.91
 1,884,177 10.06 10.35 9.46 10,000 1,700 0.1
03/01/2023
10.06
 3,080,340 9.16 10.06 8.57 0 0 0
30/12/2022
9.16
 1,249,628 9.16 9.46 9.16 0 2,000 -0.0
29/12/2022
9.16
 890,725 9.53 9.61 9.01 11,400 10,800 0.0
28/12/2022
9.53
 1,376,386 9.53 9.76 9.31 0 1,000 -0.0
27/12/2022
9.53
 1,473,876 8.71 9.53 7.90 10,800 0 0.1
26/12/2022
8.71
 2,310,881 9.53 9.53 8.64 300 0 0.0
23/12/2022
9.53
 1,178,500 9.83 9.83 9.38 0 0 0
22/12/2022
9.83
 1,185,312 9.68 10.06 8.71 0 0 0
21/12/2022
9.68
 3,237,144 9.98 10.35 9.01 0 0 0
20/12/2022
9.98
 3,412,111 10.28 10.43 9.76 6,000 10,500 -0.1
19/12/2022
10.28
 4,265,348 10.43 11.02 10.28 2,000 0 0.0
16/12/2022
10.43
 2,658,891 10.50 10.73 9.76 200 11,100 -0.2
15/12/2022
10.50
 1,766,029 10.43 10.65 9.68 0 7,000 -0.1
14/12/2022
10.43
 2,843,222 10.58 11.02 10.35 0 5,800 -0.1
13/12/2022
10.58
 3,160,352 9.68 10.58 8.71 1,500 25,000 -0.3
12/12/2022
9.68
 3,420,228 10.43 10.95 9.68 1,000 0 0.0
09/12/2022
10.43
 2,645,962 10.65 10.95 10.20 0 0 0
08/12/2022
10.65
 3,679,730 9.68 10.65 9.09 0 3,300 -0.0
07/12/2022
9.68
 4,294,738 10.20 10.43 9.61 13,600 11,600 0.0
06/12/2022
10.20
 4,982,801 11.32 11.92 10.20 5,200 0 0.1
05/12/2022
11.32
 3,933,115 10.87 11.47 10.87 0 0 0
02/12/2022
10.87
 4,640,128 9.91 10.87 9.53 1,000 12,000 -0.1
01/12/2022
9.91
 4,325,145 10.35 10.73 9.83 7,000 0 0.1
30/11/2022
10.35
 2,790,411 10.28 10.58 9.31 0 900 -0.0
29/11/2022
10.28
 4,142,748 10.06 10.58 9.53 100 0 0.0
28/11/2022
10.06
 2,365,884 9.16 10.06 9.38 0 2,500 -0.0
25/11/2022
9.16
 1,682,278 8.34 9.16 8.12 0 0 0
24/11/2022
8.34
 1,255,676 8.12 8.49 7.82 0 0 0
23/11/2022
8.12
 890,562 8.64 8.79 8.12 0 200 -0.0
22/11/2022
8.64
 1,878,469 8.49 9.31 7.90 0 15 -0.0

Chính sách bảo mật | Điều khoản sử dụng |