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)
01/07/2022
10.11
 1,215,472 9.49 10.40 9.20 0 0 0
30/06/2022
9.49
 1,509,306 10.06 10.63 9.49 0 0 0
29/06/2022
10.06
 1,098,399 10.00 10.40 9.89 0 0 0
28/06/2022
10.00
 1,017,517 10.23 10.34 10.00 2,100 0 0.0
27/06/2022
10.23
 1,094,743 9.49 10.23 9.49 0 0 0
24/06/2022
9.49
 1,163,721 9.60 9.83 9.37 0 4,000 -0.1
23/06/2022
9.60
 673,028 9.60 9.71 8.86 0 0 0
22/06/2022
9.60
 1,035,951 8.86 9.71 8.00 0 0 0
21/06/2022
8.86
 2,382,976 8.34 9.09 7.54 0 500 -0.0
20/06/2022
8.34
 945,417 9.26 9.54 8.34 1,700 0 0.0
17/06/2022
9.26
 1,399,045 10.29 10.29 9.26 0 0 0
16/06/2022
10.29
 666,488 10.63 11.14 10.06 6,500 2,000 0.1
15/06/2022
10.63
 1,079,637 11.66 11.71 10.51 0 0 0
14/06/2022
11.66
 515,439 11.83 12.00 11.31 0 0 0
13/06/2022
11.83
 951,764 13.09 13.09 11.83 0 0 0
10/06/2022
13.09
 698,733 13.49 13.66 13.03 300 0 0.0
09/06/2022
13.49
 717,457 13.09 13.66 13.14 0 200 -0.0
08/06/2022
13.09
 764,570 12.74 13.43 12.80 0 57 -0.0
07/06/2022
12.74
 534,305 12.86 12.91 12.06 0 3,200 -0.1
06/06/2022
12.86
 528,474 12.69 13.43 12.69 100 0 0.0
03/06/2022
12.69
 582,793 12.97 13.31 12.69 100 0 0.0
02/06/2022
12.97
 726,273 13.37 13.71 12.97 6 3,200 -0.1
01/06/2022
13.37
 467,100 13.43 13.60 13.09 100 0 0.0
31/05/2022
13.43
 491,618 13.66 13.77 12.86 100 0 0.0
30/05/2022
13.66
 609,728 13.60 13.94 13.60 0 0 0
27/05/2022
13.60
 577,703 13.71 14.00 13.37 400 0 0.0
26/05/2022
13.71
 595,738 13.54 14.11 13.54 100 0 0.0
25/05/2022
13.54
 745,463 12.80 13.71 12.63 100 0 0.0
24/05/2022
12.80
 553,837 12.23 12.80 11.83 0 0 0
23/05/2022
12.23
 653,424 13.14 13.26 12.00 0 0 0
20/05/2022
13.14
 620,176 13.20 13.77 12.86 2,000 6 0.0
19/05/2022
13.20
 819,778 12.91 13.43 12.06 400 0 0.0
18/05/2022
12.91
 893,595 12.97 13.83 12.86 0 0 0
17/05/2022
12.97
 751,548 11.83 12.97 10.69 1,500 0 0.0
16/05/2022
11.83
 628,746 11.54 12.57 10.40 0 0 0
13/05/2022
11.54
 1,627,230 12.80 12.80 11.54 2,300 0 0.0
12/05/2022
12.80
 859,117 14.17 14.17 12.80 0 0 0
11/05/2022
14.17
 191,731 14.17 14.57 14.06 0 0 0
10/05/2022
14.17
 694,563 14.23 14.51 12.86 0 1,600 -0.0
09/05/2022
14.23
 819,314 15.77 15.77 14.23 0 0 0
06/05/2022
15.77
 459,752 17.31 17.31 15.77 0 0 0
05/05/2022
17.31
 487,692 16.80 17.31 16.34 0 0 0
04/05/2022
16.80
 389,122 17.31 17.43 16.68 1,000 0 0.0
29/04/2022
17.31
 615,194 17.43 17.71 17.03 0 200 -0.0
28/04/2022
17.43
 389,927 17.54 17.83 17.31 0 0 0
27/04/2022
17.54
 366,804 17.26 17.60 15.71 0 0 0
26/04/2022
17.26
 684,580 16.34 17.37 14.86 0 100 -0.0
25/04/2022
16.34
 960,728 18.11 18.28 16.34 0 200 -0.0
22/04/2022
18.11
 629,200 18.00 18.46 17.37 100 600 -0.0
21/04/2022
18.00
 774,800 17.20 18.51 15.48 0 0 0
20/04/2022
17.20
 795,000 17.26 17.83 16.68 100 900 -0.0
19/04/2022
17.26
 1,048,000 18.17 18.57 17.03 0 0 0
18/04/2022
18.17
 2,045,500 19.60 19.60 17.66 0 500 -0.0
15/04/2022
19.60
 758,200 20.34 20.46 19.43 0 0 0
14/04/2022
20.34
 373,700 20.57 20.91 20.06 0 0 0
13/04/2022
20.57
 923,796 19.71 20.57 19.20 0 0 0
12/04/2022
19.71
 877,852 20.86 21.03 19.71 0 500 -0.0
08/04/2022
20.86
 1,083,549 21.20 21.71 20.86 400 0 0.0
07/04/2022
21.20
 2,108,782 21.37 21.88 21.20 0 200 -0.0
06/04/2022
21.37
 1,135,345 21.08 21.71 20.80 0 0 0
05/04/2022
21.08
 1,290,517 21.43 21.83 21.03 0 200 -0.0
04/04/2022
21.43
 2,050,658 20.00 21.60 20.11 0 200 -0.0
01/04/2022
20.00
 653,082 19.37 20.00 19.20 0 0 0
31/03/2022
19.37
 543,614 19.48 19.94 19.37 0 0 0
30/03/2022
19.48
 705,861 19.77 20.06 19.37 200 0 0.0
29/03/2022
19.77
 514,079 19.48 20.28 19.48 0 0 0
28/03/2022
19.48
 962,036 20.17 20.17 19.31 0 0 0
25/03/2022
20.17
 509,398 20.40 20.51 20.17 0 0 0
24/03/2022
20.40
 693,056 20.80 20.80 20.40 3,200 0 0.1
23/03/2022
20.80
 567,679 20.74 20.97 20.68 0 0 0
22/03/2022
20.74
 621,612 20.51 20.86 20.51 100 0 0.0
21/03/2022
20.51
 563,959 20.17 20.51 20.11 0 0 0
18/03/2022
20.17
 390,107 20.28 20.40 20.11 100 0 0.0
17/03/2022
20.28
 411,367 20.11 20.51 20.11 0 0 0
16/03/2022
20.11
 433,624 19.83 20.23 19.88 0 0 0
15/03/2022
19.83
 485,424 19.71 20.23 19.54 0 600 -0.0
14/03/2022
19.71
 1,688,280 20.46 20.46 19.14 200 16,000 -0.5
11/03/2022
20.46
 1,292,080 21.20 21.31 20.40 0 240 -0.0
10/03/2022
21.20
 540,497 20.91 21.71 21.08 0 270 -0.0
09/03/2022
20.91
 1,521,446 21.48 21.71 20.74 0 1,000 -0.0
08/03/2022
21.48
 1,637,638 21.66 22.17 21.14 0 700 -0.0
07/03/2022
21.66
 1,058,571 22.00 22.06 21.54 0 400 -0.0
04/03/2022
22.00
 1,898,177 21.43 22.28 21.43 1,200 100 0.0
03/03/2022
21.43
 971,275 21.31 21.54 21.14 0 6,000 -0.2
02/03/2022
21.31
 1,453,056 21.54 21.54 20.80 2,600 0 0.1
01/03/2022
21.54
 969,861 21.43 21.60 21.26 400 0 0.0
28/02/2022
21.43
 868,103 21.37 21.66 21.26 0 0 0
25/02/2022
21.37
 1,779,605 20.80 21.66 20.74 0 200 -0.0
24/02/2022
20.80
 2,090,144 20.97 21.43 20.00 0 4,800 -0.2
23/02/2022
20.97
 921,520 20.97 21.31 20.86 100 0 0.0
22/02/2022
20.97
 1,801,114 21.08 21.08 20.34 0 2,600 -0.1
21/02/2022
21.08
 1,770,809 20.17 21.08 20.11 0 0 0
18/02/2022
20.17
 1,515,500 19.43 20.28 19.03 0 0 0
17/02/2022
19.43
 779,717 19.26 19.48 18.91 5,600 500 0.2
16/02/2022
19.26
 554,132 18.91 19.37 18.91 0 500 -0.0
15/02/2022
18.91
 500,636 18.74 18.97 18.57 200 100 0.0
14/02/2022
18.74
 973,318 19.37 19.37 18.74 0 0 0
11/02/2022
19.37
 708,735 19.43 19.60 19.20 0 0 0
10/02/2022
19.43
 552,262 19.54 19.71 19.26 4,005 700 0.1
09/02/2022
19.54
 683,522 19.37 19.83 19.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |