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)
04/01/2024
12.58
 6,839,170 12.58 12.97 12.58 57,800 28,070 0.7
03/01/2024
12.58
 2,134,101 12.53 12.58 12.42 0 42,600 -1.0
02/01/2024
12.47
 3,229,161 12.69 12.75 12.47 100 25,800 -0.6
29/12/2023
12.58
 2,756,602 12.64 12.69 12.53 0 8,100 -0.2
28/12/2023
12.64
 2,037,485 11.42 12.75 11.42 300 100 0.0
27/12/2023
12.64
 3,100,056 12.64 12.86 12.64 100 0 0.0
26/12/2023
12.58
 2,769,519 11.36 12.69 11.36 0 0 0
25/12/2023
12.58
 2,891,577 12.53 12.69 12.42 13,300 480 0.3
22/12/2023
12.53
 3,665,640 12.75 12.92 12.36 1,800 2,800 0.0
21/12/2023
12.69
 1,872,303 11.81 12.81 11.81 42,900 11,740 0.7
20/12/2023
12.75
 3,404,029 12.81 12.92 12.69 0 3,000 -0.1
19/12/2023
12.81
 4,523,894 12.31 12.81 11.25 0 0 0
18/12/2023
12.47
 2,957,155 12.53 12.64 12.25 4,500 0 0.1
15/12/2023
12.53
 5,126,636 12.20 12.75 12.20 7,600 10,000 -0.1
14/12/2023
12.20
 3,243,464 12.36 12.58 12.14 1,800 14,845 -0.3
13/12/2023
12.14
 4,194,134 12.42 12.64 12.08 2,400 0 0.1
12/12/2023
12.42
 2,098,533 11.25 12.53 11.25 0 17,620 -0.4
11/12/2023
12.47
 3,340,948 12.20 12.53 12.03 8,600 0 0.2
08/12/2023
12.20
 3,941,795 12.53 12.58 11.97 2,300 0 0.1
07/12/2023
12.53
 10,385,915 12.97 13.03 12.25 5,900 39,800 -0.8
06/12/2023
12.97
 4,021,667 12.86 13.03 12.75 100 0 0.0
05/12/2023
12.86
 5,254,906 12.81 13.03 12.64 12,500 100 0.3
04/12/2023
12.75
 8,254,142 12.08 13.03 12.03 0 7,800 -0.2
01/12/2023
7.87
 1,618,383 7.93 7.98 7.71 100 0 0.0
30/11/2023
11.86
 4,275,628 11.81 12.14 11.81 10,900 57,930 -1.0
29/11/2023
11.97
 4,615,702 11.92 12.14 11.81 3,400 11,615 -0.2
28/11/2023
11.86
 4,693,460 11.59 11.92 11.25 4,900 34,900 -0.6
27/11/2023
11.59
 2,899,603 11.92 11.97 11.53 8,000 0 0.2
24/11/2023
11.92
 6,707,185 11.09 11.92 11.03 13,200 6,600 0.1
23/11/2023
11.03
 4,868,655 12.20 12.36 11.03 73,300 14,100 1.2
22/11/2023
12.20
 5,870,923 12.03 12.20 11.92 20,000 3,400 0.4
21/11/2023
11.97
 4,046,166 11.92 12.08 11.81 0 6,200 -0.1
20/11/2023
11.86
 5,993,434 11.36 12.03 11.03 20,000 14,125 0.1
17/11/2023
11.42
 7,175,900 11.97 12.08 11.36 29,800 0 0.6
16/11/2023
11.92
 3,062,734 11.70 11.92 11.53 6,700 13,355 -0.1
15/11/2023
11.70
 5,616,780 11.64 12.31 11.59 5,700 60,300 -1.2
14/11/2023
11.59
 3,712,027 11.47 11.81 11.36 4,500 135,770 -2.7
13/11/2023
11.42
 3,760,251 11.31 11.59 11.03 3,300 36,600 -0.7
10/11/2023
11.31
 5,809,436 11.31 11.75 11.14 2,500 29,200 -0.6
09/11/2023
11.31
 7,057,145 11.42 11.92 11.31 94,100 139,065 -1.0
08/11/2023
11.36
 6,928,466 10.37 11.36 10.20 91,200 97,290 -0.1
07/11/2023
11.25
 3,070,148 11.31 11.53 11.25 60,800 0 1.2
06/11/2023
10.37
 3,245,406 10.37 10.48 10.20 107,300 75,620 0.6
03/11/2023
10.20
 3,483,544 10.48 10.53 10.03 73,100 149,800 -1.4
02/11/2023
10.31
 5,499,914 9.70 10.42 9.70 700 58,340 -1.0
01/11/2023
9.59
 4,455,664 8.81 9.65 7.98 64,000 2,800 1.0
31/10/2023
8.87
 5,560,070 9.42 9.76 8.76 223,500 7,900 3.5
30/10/2023
9.53
 2,458,443 10.31 10.31 9.53 117,900 45,855 1.2
27/10/2023
9.09
 3,684,400 9.15 9.31 8.87 11,900 1,800 0.2
26/10/2023
10.03
 8,993,754 10.92 11.03 9.98 44,700 15,200 0.5
25/10/2023
11.03
 3,347,971 11.36 11.53 10.98 200 38,000 -0.8
24/10/2023
11.31
 2,343,242 11.25 11.47 11.03 6,700 100 0.1
23/10/2023
11.20
 2,376,859 11.47 11.53 10.98 200 100 0.0
20/10/2023
11.47
 6,719,577 10.98 11.53 10.37 4,200 1,000 0.1
19/10/2023
10.98
 3,922,089 11.59 11.64 10.98 31,800 18,580 0.3
18/10/2023
11.53
 8,511,228 11.31 11.81 10.59 3,500 181,320 -3.7
17/10/2023
11.31
 5,037,530 12.20 12.47 11.31 40,600 0 0.8
16/10/2023
12.20
 4,627,301 12.64 12.86 12.20 1,000 122,900 -2.7
13/10/2023
12.69
 5,751,636 12.86 12.97 12.42 3,500 0 0.1
12/10/2023
12.86
 5,409,745 13.03 13.19 12.64 15,100 83,501 -1.6
11/10/2023
13.03
 5,722,030 12.53 13.03 12.25 25,100 0 0.6
10/10/2023
12.47
 7,409,665 12.47 13.14 12.42 40,100 17,600 0.5
09/10/2023
12.42
 4,523,193 12.20 12.53 12.03 2,000 21,500 -0.4
06/10/2023
12.20
 4,199,974 11.47 12.25 11.42 600 0 0.0
05/10/2023
11.59
 4,405,729 12.14 12.20 11.42 10,000 88,400 -1.7
04/10/2023
12.03
 4,850,804 11.42 12.47 10.92 150 0 0.0
03/10/2023
11.42
 8,092,560 12.14 12.20 11.09 9,700 37,500 -0.6
02/10/2023
12.20
 5,082,083 12.64 12.69 12.14 5,100 30,500 -0.6
29/09/2023
12.64
 4,889,894 12.97 12.97 12.31 400 0 0.0
28/09/2023
12.69
 6,031,558 12.20 12.97 12.20 22,400 56,900 -0.8
27/09/2023
12.58
 6,300,416 11.47 12.58 11.47 500 16,900 -0.4
26/09/2023
11.47
 6,428,795 10.92 11.97 10.64 14,100 60,300 -0.9
25/09/2023
10.92
 5,784,735 12.08 12.36 10.92 10,600 14,100 -0.1
22/09/2023
12.08
 7,576,014 12.75 12.75 11.75 21,500 2,000 0.4
21/09/2023
12.97
 5,104,294 13.58 13.64 12.92 1,000 500 0.0
20/09/2023
13.58
 3,214,644 13.36 13.86 13.36 800 0 0.0
19/09/2023
9.09
 3,684,400 9.15 9.31 8.87 11,900 1,800 0.2
18/09/2023
13.03
 3,437,709 12.97 13.19 12.69 100 1,600 0.0
15/09/2023
9.09
 3,684,400 9.15 9.31 8.87 11,900 1,800 0.2
14/09/2023
13.08
 6,078,282 12.75 13.47 12.64 400 71,100 -1.7
13/09/2023
12.75
 4,981,329 12.81 13.19 12.42 3,100 2,000 0.0
12/09/2023
12.81
 6,027,611 11.59 12.81 11.53 1,000 65,000 -1.4
11/09/2023
11.64
 4,294,387 11.70 11.97 11.53 24,170 73,200 -1.0
08/09/2023
11.64
 2,446,191 11.64 11.75 11.47 3,200 2,600 0.0
07/09/2023
11.59
 3,223,235 11.70 11.81 11.47 27,300 67,190 -0.8
06/09/2023
11.70
 3,971,793 11.31 11.97 11.14 2,400 16,700 -0.3
05/09/2023
11.31
 3,655,522 11.31 11.53 11.20 0 111,600 -2.3
31/08/2023
11.31
 3,497,716 11.14 11.42 11.14 300 32,000 -0.6
30/08/2023
11.14
 6,872,831 10.64 11.20 10.48 37,000 16,100 0.4
29/08/2023
10.59
 3,265,132 10.53 10.64 10.37 1,000 232,100 -4.3
28/08/2023
10.42
 2,857,398 10.31 10.48 10.26 0 31,400 -0.6
25/08/2023
9.09
 3,684,400 9.15 9.31 8.87 11,900 1,800 0.2
24/08/2023
10.26
 2,913,447 10.03 10.26 9.87 10,300 20,300 -0.2
23/08/2023
9.98
 1,702,525 10.03 10.31 9.92 31,600 500 0.6
22/08/2023
10.03
 4,135,476 9.65 10.20 9.15 3,000 23,600 -0.4
21/08/2023
9.65
 3,433,418 9.15 9.87 9.15 12,800 46,742 -0.6
18/08/2023
9.48
 5,993,379 10.53 10.59 9.48 1,200 5,500 -0.1
17/08/2023
10.53
 4,351,124 10.48 10.81 10.48 3,000 19,800 -0.3
16/08/2023
10.48
 2,009,128 10.48 10.53 10.31 8,500 300 0.2
15/08/2023
10.48
 1,904,269 10.59 10.70 10.42 4,200 15,200 -0.2

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