CTCP Chứng khoán MB (mbs)

27
-0.20
(-0.74%)
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)
22/11/2022
8.64
 1,878,469 8.49 9.31 7.90 0 15 -0.0
21/11/2022
8.49
 1,011,887 8.34 8.57 7.52 0 0 0
18/11/2022
8.34
 2,094,810 7.90 8.64 7.15 7,000 0 0.1
17/11/2022
7.90
 1,153,018 7.37 7.97 7.45 800 0 0.0
16/11/2022
7.37
 2,297,986 6.70 7.37 6.03 8,000 0 0.1
15/11/2022
6.70
 1,734,802 7.45 7.45 6.70 10,000 1,000 0.1
14/11/2022
7.45
 1,882,875 7.75 7.97 7.00 1,000 200 0.0
11/11/2022
7.75
 1,173,630 7.97 8.57 7.22 12,300 4,200 0.1
10/11/2022
7.97
 1,600,433 8.79 8.79 7.97 8,500 2,100 0.1
09/11/2022
8.79
 597,508 8.79 9.16 7.97 100 0 0.0
08/11/2022
8.79
 756,875 8.34 8.79 7.75 600 0 0.0
07/11/2022
8.34
 1,507,991 9.24 9.38 8.34 6,600 0 0.1
04/11/2022
9.24
 1,055,181 9.83 9.83 8.86 13,200 0 0.2
03/11/2022
9.83
 895,183 9.98 10.13 9.61 2,000 18,006 -0.2
02/11/2022
9.98
 720,620 10.13 10.28 9.16 1,400 0 0.0
01/11/2022
10.13
 1,022,594 9.91 10.50 10.06 6,800 100 0.1
31/10/2022
9.91
 1,207,491 9.61 10.06 9.24 2,000 0 0.0
28/10/2022
9.61
 1,065,658 9.53 10.06 9.53 2,000 0 0.0
27/10/2022
9.53
 1,475,877 8.71 9.53 7.90 0 5,700 -0.1
26/10/2022
8.71
 627,559 9.01 9.31 8.12 500 0 0.0
25/10/2022
9.01
 1,475,427 9.01 9.68 8.27 0 2,300 -0.0
24/10/2022
9.01
 2,025,717 9.98 10.28 9.01 15,200 900 0.2
21/10/2022
9.98
 2,221,007 11.02 11.02 9.98 4,800 0 0.1
20/10/2022
11.02
 452,251 11.25 11.25 11.02 200 6,100 -0.1
19/10/2022
11.25
 773,954 11.02 11.32 11.02 0 200 -0.0
18/10/2022
11.02
 958,996 11.10 11.54 11.02 1,000 2,700 -0.0
17/10/2022
11.10
 688,984 11.17 11.17 10.80 5,900 4,100 0.0
14/10/2022
11.17
 1,718,381 10.87 11.69 10.95 500 17,000 -0.3
13/10/2022
10.87
 1,060,659 11.10 11.25 10.73 5,800 0 0.1
12/10/2022
11.10
 1,181,595 10.73 11.54 9.68 500 0 0.0
11/10/2022
10.73
 1,563,898 11.92 12.07 10.73 19,600 0 0.3
10/10/2022
11.92
 1,222,569 11.25 12.07 10.43 6,500 100 0.1
07/10/2022
11.25
 2,565,897 11.92 12.29 10.80 60,000 40,100 0.3
06/10/2022
11.92
 1,612,741 12.59 12.74 11.84 0 30,600 -0.5
05/10/2022
12.59
 1,424,447 11.77 12.81 11.84 21,000 0 0.3
04/10/2022
11.77
 1,800,629 11.77 12.36 11.77 500 0 0.0
03/10/2022
11.77
 1,678,862 13.03 13.03 11.77 6,800 2,300 0.1
30/09/2022
13.03
 2,740,474 12.51 13.03 11.84 31,100 1,200 0.5
29/09/2022
12.51
 1,441,489 12.66 13.18 12.51 10,000 0 0.2
28/09/2022
12.66
 2,174,853 12.44 13.03 12.22 10,000 2,600 0.1
27/09/2022
12.44
 739,609 12.22 12.59 11.99 100 0 0.0
26/09/2022
12.22
 1,639,628 12.81 12.81 11.69 16,200 0 0.3
23/09/2022
12.81
 925,959 13.18 13.26 12.66 1,300 0 0.0
22/09/2022
13.18
 1,386,323 12.59 13.26 11.40 0 0 0
21/09/2022
12.59
 608,220 12.66 12.74 12.29 0 0 0
20/09/2022
12.66
 1,435,759 11.92 12.74 11.84 1,000 0 0.0
19/09/2022
11.92
 1,711,174 12.81 12.89 11.77 61,200 0 1.0
16/09/2022
12.81
 893,384 13.56 13.56 12.81 1,000 25,000 -0.4
15/09/2022
13.56
 685,827 13.63 13.85 13.41 1,000 0 0.0
14/09/2022
13.63
 1,645,348 13.33 13.70 12.66 25,000 0 0.5
13/09/2022
13.33
 702,226 13.26 13.41 13.11 56,100 0 1.0
12/09/2022
13.26
 621,902 13.41 13.78 13.26 0 300 -0.0
09/09/2022
13.41
 1,464,272 13.26 13.78 11.99 51,000 0 0.9
08/09/2022
13.26
 1,688,572 13.78 14.08 12.44 0 0 0
07/09/2022
13.78
 1,718,720 14.38 14.52 13.78 300 0 0.0
06/09/2022
14.38
 1,297,462 14.30 14.60 14.30 0 0 0
05/09/2022
14.30
 855,475 14.45 14.67 14.15 100 0 0.0
31/08/2022
14.45
 969,981 14.38 14.60 14.08 0 0 0
30/08/2022
14.38
 1,320,426 14.52 14.97 14.38 90,000 0 1.8
29/08/2022
14.52
 2,889,208 14.75 14.75 13.78 5,000 0 0.1
26/08/2022
14.75
 2,192,530 15.19 15.27 14.60 5,200 0 0.1
25/08/2022
15.19
 1,856,381 15.19 15.49 15.12 500 5,000 -0.1
24/08/2022
15.19
 1,795,351 15.34 15.49 13.85 5,100 0 0.1
23/08/2022
15.34
 3,747,774 14.52 15.34 14.00 0 0 0
22/08/2022
14.52
 1,735,111 14.90 15.05 14.45 200 2,000 -0.0
19/08/2022
14.90
 1,554,129 15.12 15.34 14.75 0 0 0
18/08/2022
15.12
 1,930,915 14.82 15.27 14.60 0 4,500 -0.1
17/08/2022
14.82
 2,004,122 15.05 15.19 14.75 4,000 100 0.1
16/08/2022
15.05
 1,248,024 15.19 15.27 14.90 1,000 1,100 -0.0
15/08/2022
15.19
 1,602,573 15.27 15.79 15.12 3,300 0 0.1
12/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 9/2 Giá: 10 (Volume + 22.22%, Ratio=0.22)
12/08/2022
15.27
 2,323,349 13.94 15.27 14.15 500 0 0.0
11/08/2022
13.94
 3,825,817 14.11 14.46 13.77 2,000 1,000 0.0
10/08/2022
14.11
 2,390,619 14.34 14.40 14.11 6,100 0 0.2
09/08/2022
14.34
 1,963,424 14.34 14.51 14.11 0 4,100 -0.1
08/08/2022
14.34
 2,466,170 14.28 14.57 14.23 2,500 0 0.1
05/08/2022
14.28
 3,165,666 13.49 14.28 13.37 3,100 200 0.1
04/08/2022
13.49
 1,930,553 13.66 13.89 13.31 0 200 -0.0
03/08/2022
13.66
 2,100,550 13.31 13.71 13.03 0 4,000 -0.1
02/08/2022
13.31
 1,920,330 13.54 13.66 13.14 700 700 -0.0
01/08/2022
13.54
 2,379,522 12.74 13.71 12.69 600 1,000 -0.0
29/07/2022
12.74
 1,525,734 12.69 13.09 12.57 0 0 0
28/07/2022
12.69
 1,914,562 12.29 13.49 12.34 3,000 0 0.1
27/07/2022
12.29
 1,872,227 11.89 12.40 11.66 0 1,000 -0.0
26/07/2022
11.89
 848,484 12.00 12.23 11.77 0 0 0
25/07/2022
12.00
 1,557,962 11.60 12.23 11.37 0 500 -0.0
22/07/2022
11.60
 1,617,275 11.89 12.17 11.60 1,500 0 0.0
21/07/2022
11.89
 1,059,004 12.17 12.29 11.83 700 0 0.0
20/07/2022
12.17
 2,241,574 11.49 12.46 11.54 4,500 500 0.1
19/07/2022
11.49
 2,341,757 11.09 11.60 10.86 0 0 0
18/07/2022
11.09
 1,273,568 11.09 11.43 11.03 0 0 0
15/07/2022
11.09
 1,200,768 11.43 11.71 11.09 0 500 -0.0
14/07/2022
11.43
 2,398,000 10.40 11.43 10.23 0 0 0
13/07/2022
10.40
 856,378 10.51 10.74 10.29 100 0 0.0
12/07/2022
10.51
 746,803 10.23 10.51 10.11 0 0 0
11/07/2022
10.23
 1,069,313 10.51 10.74 10.00 3,900 0 0.1
08/07/2022
10.51
 1,148,534 9.94 10.63 9.94 0 0 0
07/07/2022
9.94
 722,551 9.83 10.06 9.60 0 2,100 -0.0
06/07/2022
9.83
 1,044,898 10.40 10.40 9.71 0 0 0
05/07/2022
10.40
 1,146,303 10.63 10.74 10.29 106 0 0.0
04/07/2022
10.63
 1,444,533 10.11 10.80 10.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |