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
(2024-10-23) 		-1.90 -6.53% 48,728,090 -36,681 -1.7
26.50
29.30
27
2 tháng
(2024-09-23) 		-1.70 -5.88% 148,375,758 157,904 3.1
26.50
32.10
27
3 tháng
(2024-08-26) 		-1.40 -4.90% 197,531,022 -1,715,296 -47.7
26.20
32.10
27
6 tháng
(2024-05-27) 		0.01 0.02% 440,016,841 4,322,510 158.8
24.21
32.10
27
12 tháng
(2023-11-28) 		9.35 52.36% 969,431,096 9,037,369 297.4
17.85
32.10
27
24 tháng
(2022-12-05) 		15.88 140.25% 1,821,150,976 8,154,435 281.8
8.71
32.10
27
36 tháng
(2021-12-08) 		5.32 24.29% 2,140,750,527 8,566,128 288.2
6.70
32.10
27
60 tháng
(2019-12-19) 		22.04 427.32% 2,746,681,748 9,984,980 329.8
3.22
32.10
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
19.37
 621,541 19.31 19.66 18.97 0 0 0
07/02/2022
19.31
 708,520 18.74 19.88 18.68 5,600 1,500 0.1
28/01/2022
18.74
 533,079 18.11 18.80 18.11 0 200 -0.0
27/01/2022
18.11
 549,824 17.77 18.46 17.37 0 0 0
26/01/2022
17.77
 667,484 17.60 18.17 17.60 0 1,500 -0.0
25/01/2022
17.60
 859,246 17.31 17.83 16.28 0 0 0
24/01/2022
17.31
 1,336,266 19.03 19.03 17.20 500 6,900 -0.2
21/01/2022
19.03
 794,284 19.48 19.54 19.03 1,800 0 0.1
20/01/2022
19.48
 794,100 19.08 19.60 18.80 1,700 0 0.1
19/01/2022
19.08
 721,900 18.11 19.20 18.11 3,000 0 0.1
18/01/2022
18.11
 1,381,300 19.08 19.14 17.31 3,700 100 0.1
17/01/2022
19.08
 3,581,532 21.20 21.43 19.08 0 5,000 -0.2
14/01/2022
21.20
 833,729 21.60 21.83 21.14 0 1,400 -0.1
13/01/2022
21.60
 992,356 22.00 22.74 21.60 300 0 0.0
12/01/2022
22.00
 1,723,928 21.37 22.11 20.97 0 0 0
11/01/2022
21.37
 1,604,818 21.94 22.17 21.03 100 8,100 -0.3
10/01/2022
21.94
 2,573,212 22.97 23.43 21.94 0 6,200 -0.2
07/01/2022
22.97
 1,563,773 22.97 23.37 22.51 1,300 400 0.0
06/01/2022
22.97
 1,231,987 23.43 23.54 22.97 1,000 0 0.0
05/01/2022
23.43
 2,659,819 23.31 24.11 23.31 100 300 -0.0
04/01/2022
23.31
 1,193,212 23.08 23.43 22.86 4,000 600 0.1
31/12/2021
23.08
 1,147,976 23.43 24.00 23.03 10,700 0 0.4
30/12/2021
23.43
 2,448,459 21.71 23.54 21.66 0 1,600 -0.1
29/12/2021
21.71
 934,090 21.54 22.00 21.37 0 1,000 -0.0
28/12/2021
21.54
 1,222,092 21.88 21.94 21.43 400 0 0.0
27/12/2021
21.88
 715,288 21.48 22.06 21.43 2,200 0 0.1
24/12/2021
21.48
 914,305 21.14 21.77 21.14 0 0 0
23/12/2021
21.14
 2,473,740 22.11 22.17 20.57 100 300 -0.0
22/12/2021
22.11
 1,560,000 22.63 22.80 22.11 0 400 -0.0
21/12/2021
22.63
 1,219,908 23.20 23.26 22.57 200 0 0.0
20/12/2021
23.20
 1,702,095 22.86 23.60 22.86 300 2,030 -0.1
17/12/2021
22.86
 1,597,400 22.06 22.86 21.94 0 200 -0.0
16/12/2021
22.06
 1,612,094 22.57 22.80 22.00 0 0 0
15/12/2021
22.57
 1,257,600 23.08 23.14 22.57 0 0 0
14/12/2021
23.08
 1,301,411 23.20 23.60 22.86 0 0 0
13/12/2021
23.20
 1,373,470 22.63 23.31 22.51 0 0 0
10/12/2021
22.63
 1,555,170 22.46 23.03 22.34 300 9,400 -0.4
09/12/2021
22.46
 1,557,558 21.88 22.51 21.66 0 0 0
08/12/2021
21.88
 1,346,752 21.71 22.17 21.66 0 0 0
07/12/2021
21.71
 1,815,609 21.08 22.00 20.91 13,900 0 0.5
06/12/2021
21.08
 3,198,168 22.00 22.51 20.23 3,300 0 0.1
03/12/2021
22.00
 3,244,949 24.00 24.28 22.00 200 0 0.0
02/12/2021
24.00
 1,436,359 24.23 24.86 23.88 200 16 0.0
01/12/2021
24.23
 2,098,610 24.80 24.91 23.77 0 0 0
30/11/2021
24.80
 2,608,770 25.43 26.06 24.80 200 8,300 -0.4
29/11/2021
25.43
 1,709,178 25.14 25.71 23.43 6,000 6,620 -0.0
26/11/2021
25.14
 2,282,020 26.17 26.40 25.08 600 1,900 -0.1
25/11/2021
26.17
 2,396,855 25.54 26.57 25.14 1,416 15 0.1
24/11/2021
25.54
 2,095,286 25.03 26.11 25.08 4,300 0 0.2
23/11/2021
25.03
 1,965,859 23.94 25.14 22.86 20 20 0
22/11/2021
23.94
 2,679,627 24.28 24.97 23.48 300 1,800 -0.1
19/11/2021
24.28
 4,072,179 25.71 26.00 23.14 2,100 30 0.1
18/11/2021
25.71
 3,038,666 24.40 26.28 24.40 700 300 0.0
17/11/2021
24.40
 2,475,015 24.28 25.14 24.00 7,100 10,100 -0.1
16/11/2021
24.28
 1,997,862 24.00 24.80 23.31 100 9,500 -0.4
15/11/2021
24.00
 2,835,645 23.08 24.97 23.08 100 10,308 -0.4
12/11/2021
23.08
 2,128,083 22.51 23.14 22.34 0 10,400 -0.4
11/11/2021
22.51
 3,652,596 22.97 23.37 21.77 5,100 3,400 0.1
10/11/2021
22.97
 1,807,225 22.97 23.66 22.80 21,700 4,500 0.7
09/11/2021
22.97
 2,753,245 22.86 23.03 22.40 1,200 9,100 -0.3
08/11/2021
22.86
 3,361,344 22.46 23.03 22.28 4,600 11,900 -0.3
05/11/2021
22.46
 2,808,902 22.46 22.86 22.17 14,500 7,400 0.3
04/11/2021
22.46
 4,323,515 21.20 22.97 21.14 11,200 14,000 -0.1
03/11/2021
21.20
 3,803,901 21.83 22.28 20.74 3,000 100 0.1
02/11/2021
21.83
 3,926,823 20.91 22.00 20.97 1,100 400 0.0
01/11/2021
20.91
 4,873,159 19.94 21.14 19.94 17,900 100 0.6
29/10/2021
19.94
 1,815,604 20.00 20.17 19.54 0 0 0
28/10/2021
20.00
 3,220,200 19.54 20.28 19.54 9,100 1,900 0.2
27/10/2021
19.54
 2,262,400 18.86 19.60 18.74 0 1,000 -0.0
26/10/2021
18.86
 862,400 18.51 19.08 18.06 0 5,500 -0.2
25/10/2021
18.51
 1,517,100 18.97 19.14 18.34 0 3,700 -0.1
22/10/2021
18.97
 1,364,600 19.20 19.26 18.86 3,700 3,000 0.0
21/10/2021
19.20
 1,217,700 19.31 19.60 18.97 6,400 0 0.2
20/10/2021
19.31
 1,116,500 19.54 19.71 18.97 0 0 0
19/10/2021
19.54
 1,493,200 19.37 19.77 19.08 0 3,700 -0.1
18/10/2021
19.37
 1,854,400 19.14 19.71 19.03 100 0 0
15/10/2021
19.14
 1,060,300 19.14 19.43 18.91 100 0 0.0
14/10/2021
19.14
 1,170,200 18.86 19.31 18.86 100 0 0.0
13/10/2021
18.86
 1,068,800 19.14 19.31 18.80 3,500 0 0.1
12/10/2021
19.14
 1,749,300 19.31 19.60 19.14 100 39,000 -1.3
11/10/2021
19.31
 993,211 18.91 19.43 18.91 0 500 -0.0
08/10/2021
18.91
 1,166,200 18.80 19.20 18.74 100 1,700 -0.1
07/10/2021
18.80
 1,322,088 18.57 18.97 18.40 0 30,000 -1.0
06/10/2021
18.57
 809,800 18.68 19.08 18.46 1,400 0 0.0
05/10/2021
18.68
 1,839,545 17.37 18.86 17.31 0 35 -0.0
04/10/2021
17.37
 2,606,232 18.17 18.28 17.31 100 2,000 -0.1
01/10/2021
18.17
 1,290,792 18.57 18.74 18.11 200 0 0.0
30/09/2021
18.57
 668,944 18.63 18.86 18.57 200 0 0.0
29/09/2021
18.63
 810,878 18.80 18.86 18.40 0 0 0
28/09/2021
18.80
 1,405,004 18.40 18.80 18.00 600 0 0.0
27/09/2021
18.40
 1,898,504 19.31 19.43 18.40 2,800 0 0.1
24/09/2021
19.31
 775,082 19.54 19.71 19.31 4,400 0 0.2
23/09/2021
19.54
 1,557,385 19.48 20.00 19.20 1,000 1,000 -0.0
22/09/2021
19.48
 1,097,804 19.37 19.60 19.03 1,300 0 0.0
21/09/2021
19.37
 1,895,873 19.71 19.71 18.91 600 0 0.0
20/09/2021
19.71
 1,890,718 20.11 20.28 18.11 8,000 700 0.3
17/09/2021
20.11
 1,906,092 19.60 20.28 19.54 0 0 0
16/09/2021
19.60
 1,133,558 19.88 20.00 19.48 1,000 200 0.0
15/09/2021
19.88
 1,890,553 19.31 20.00 18.91 0 1,300 -0.0
14/09/2021
19.31
 3,204,931 20.00 20.00 19.31 2,900 12,357 -0.3

Chính sách bảo mật | Điều khoản sử dụng |