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)
13/09/2021
20.00
 4,167,234 20.68 20.74 19.77 0 60 -0.0
10/09/2021
20.68
 2,164,136 20.86 21.14 20.68 3,200 22,000 -0.7
09/09/2021
20.86
 1,928,060 20.74 20.91 20.46 200 0 0.0
08/09/2021
20.74
 2,481,029 21.26 21.54 20.57 200 1,900 -0.1
07/09/2021
21.26
 4,915,852 20.86 21.71 20.86 34,400 2,500 1.2
06/09/2021
20.86
 3,633,176 20.28 20.97 20.28 3,400 1,600 0.1
01/09/2021
20.28
 2,528,575 20.11 20.51 19.83 0 4,300 -0.1
31/08/2021
20.11
 2,427,409 20.28 20.63 19.94 2,800 7,000 -0.1
30/08/2021
20.28
 2,632,052 19.77 20.28 19.54 100 100 -0
27/08/2021
19.77
 2,919,375 19.48 19.77 18.28 3,100 100 0.1
26/08/2021
19.48
 2,228,087 19.77 20.00 19.14 8,400 2,600 0.2
25/08/2021
19.77
 2,398,854 19.14 19.77 18.86 1,200 8,100 -0.2
24/08/2021
19.14
 5,615,543 20.80 21.14 18.86 3,100 9,400 -0.2
23/08/2021
20.80
 6,019,857 20.46 21.43 19.88 1,600 1,000 0.0
20/08/2021
20.46
 7,771,200 21.14 21.43 19.54 0 10,100 -0.4
19/08/2021
21.14
 3,205,300 20.74 21.20 20.40 3,100 0 0.1
18/08/2021
20.74
 5,079,800 20.06 21.14 19.71 711 0 0.0
17/08/2021
20.06
 4,057,300 20.34 20.68 19.77 4,700 0 0.2
16/08/2021
20.34
 5,857,800 18.57 20.34 18.57 100 6,900 -0.2
13/08/2021
18.57
 3,938,992 18.06 18.57 17.77 0 7,100 -0.2
12/08/2021
18.06
 3,493,959 18.28 18.57 18.06 400 3,710 -0.1
11/08/2021
18.28
 3,914,514 18.46 18.80 18.28 7,150 0 0.2
10/08/2021
18.46
 3,400,502 18.46 18.74 18.11 1,000 0 0.0
09/08/2021
18.46
 5,279,680 17.48 18.57 16.80 20 2,800 -0.1
06/08/2021
17.48
 4,058,300 18.00 18.06 17.43 2,600 500 0.1
05/08/2021
18.00
 2,725,000 17.71 18.00 17.48 100 100 0
04/08/2021
17.71
 5,009,700 17.08 17.88 17.14 1,800 3,777 -0.1
03/08/2021
17.08
 4,642,400 16.57 17.14 16.28 5,500 0 0.2
02/08/2021
16.57
 2,791,000 16.63 16.91 16.40 3,600 0 0.1
30/07/2021
16.63
 3,873,500 16.00 16.91 16.00 0 2,400 -0.1
29/07/2021
16.00
 2,790,900 15.60 16.00 15.60 700 0 0.0
28/07/2021
15.60
 1,440,300 15.83 16.00 15.54 100 0 0.0
27/07/2021
15.83
 2,641,779 15.54 16.28 15.54 10,000 2,200 0.2
26/07/2021
15.54
 3,832,853 16.17 16.17 15.14 0 11,500 -0.3
23/07/2021
16.17
 1,964,503 16.68 16.74 16.17 200,000 0 5.8
22/07/2021
16.68
 1,673,853 16.40 16.80 16.06 0 0 0
21/07/2021
16.40
 1,207,000 16.51 17.14 16.23 100 3,000 -0.1
20/07/2021
16.51
 2,156,136 15.20 16.51 14.74 3,900 6,200 -0.1
19/07/2021
15.20
 2,700,390 16.86 16.86 15.20 201,900 500 5.6
16/07/2021
16.86
 1,386,762 17.14 17.43 16.80 2,200 1,000 0.0
15/07/2021
17.14
 1,577,999 16.28 17.20 16.00 0 300 -0.0
14/07/2021
16.28
 1,604,519 17.14 17.20 16.00 3,600 2,300 0.0
13/07/2021
17.14
 2,136,280 16.57 17.14 16.46 1,200 500 0.0
12/07/2021
16.57
 4,638,005 18.28 18.28 16.46 205,520 40,800 4.8
09/07/2021
18.28
 3,339,545 19.37 19.71 17.48 200,300 100 6.8
08/07/2021
19.37
 2,063,908 18.86 19.37 18.80 300,000 13,300 9.6
07/07/2021
18.86
 3,202,471 17.94 18.86 16.57 305,600 3,500 9.7
06/07/2021
17.94
 4,459,236 19.88 20.68 17.94 6,100 9,500 -0.1
05/07/2021
19.88
 2,909,425 20.40 20.46 19.14 700 0 0.0
02/07/2021
20.40
 3,140,482 19.71 20.86 19.71 8,000 2,600 0.2
01/07/2021
19.71
 5,455,655 17.94 19.71 17.94 61,800 10,500 1.7
30/06/2021
17.94
 2,164,883 17.71 18.00 17.54 0 0 0
29/06/2021
17.71
 2,661,336 17.77 18.28 17.43 0 3,000 -0.1
28/06/2021
17.77
 1,934,138 17.66 18.28 17.66 10,500 10,000 0.0
25/06/2021
17.66
 3,744,074 16.68 17.71 16.63 0 1,100 -0.0
24/06/2021
16.68
 1,934,488 16.63 16.91 16.46 0 40 -0.0
23/06/2021
16.63
 2,006,397 16.40 17.03 16.40 0 0 0
22/06/2021
16.40
 1,584,814 16.34 16.68 16.28 0 2,100 -0.1
21/06/2021
16.34
 1,574,375 16.86 16.97 16.34 300 0 0.0
18/06/2021
16.86
 1,961,282 16.74 17.08 16.68 3,400 3,300 0.0
17/06/2021
16.74
 3,121,300 16.63 16.86 15.03 1,000 12,800 -0.3
16/06/2021
16.63
 2,670,661 17.26 17.60 16.51 0 2,000 -0.1
15/06/2021
17.26
 2,965,574 17.08 17.71 16.86 200 3,400 -0.1
14/06/2021
17.08
 5,069,957 16.00 17.43 15.77 9,300 57,500 -1.4
11/06/2021
16.00
 2,167,347 15.54 16.46 15.26 2,500 8,000 -0.2
10/06/2021
15.54
 1,454,827 15.94 16.11 15.37 3,000 2,800 0.0
09/06/2021
15.94
 2,979,284 14.57 16.00 14.11 3,000 900 0.1
08/06/2021
14.57
 3,770,785 16.11 16.57 14.51 5,300 0 0.1
07/06/2021
16.11
 4,265,206 17.71 17.71 15.94 5,200 7,700 -0.1
04/06/2021
17.71
 2,597,889 18.00 18.28 17.43 9,634 40,700 -1.0
03/06/2021
18.00
 2,883,668 16.74 18.40 16.68 3,100 13,940 -0.4
02/06/2021
16.74
 3,798,587 16.00 16.74 15.43 4,400 10,400 -0.2
01/06/2021
16.00
 3,277,706 15.48 16.57 15.54 102,300 0 2.9
31/05/2021
15.48
 3,576,935 14.11 15.48 14.11 14,200 100 0.4
28/05/2021
14.11
 2,612,255 13.77 14.17 13.60 200 0 0.0
27/05/2021
13.77
 1,958,624 14.11 14.28 13.43 0 0 0
26/05/2021
14.11
 2,106,300 13.71 14.17 13.49 200 0 0.0
25/05/2021
13.71
 2,367,400 13.43 13.77 13.26 1,900 0 0.0
24/05/2021
13.43
 1,786,957 13.60 13.66 13.26 0 4,800 -0.1
21/05/2021
13.60
 2,321,832 14.00 14.23 13.49 0 8,200 -0.2
20/05/2021
14.00
 2,520,069 13.14 14.40 12.91 0 0 0
19/05/2021
13.14
 2,318,585 13.26 13.26 12.74 0 2,000 -0.0
18/05/2021
13.26
 4,266,979 12.34 13.54 12.91 500 69,200 -1.6
17/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 7/3 Giá: 10 (Volume + 42.86%, Ratio=0.43)
17/05/2021
12.34
 436,477 11.25 12.34 11.71 0 0 0
14/05/2021
11.25
 3,497,161 11.34 11.55 10.96 8,400 0 0.2
13/05/2021
11.34
 3,743,814 11.13 11.55 11.04 100 4,900 -0.1
12/05/2021
11.13
 2,654,925 10.79 11.13 10.58 2,000 0 0.1
11/05/2021
10.79
 2,457,068 10.71 11.34 10.71 69,200 20,000 1.3
10/05/2021
10.71
 4,433,026 9.74 10.71 9.78 0 1,000 -0.0
07/05/2021
9.74
 1,214,078 9.99 10.08 9.66 1,000 2,100 -0.0
06/05/2021
9.99
 785,218 10.20 10.29 9.95 100 0 0.0
05/05/2021
10.20
 1,691,655 9.91 10.37 9.78 3,000 6,900 -0.1
04/05/2021
9.91
 957,610 9.82 9.91 9.49 200 15,000 -0.3
29/04/2021
9.82
 856,459 9.66 9.82 9.61 0 44,700 -1.0
28/04/2021
9.66
 608,917 9.57 9.82 9.57 0 0 0
27/04/2021
9.57
 641,825 9.70 9.87 9.40 15,000 18,500 -0.1
26/04/2021
9.70
 1,171,798 10.29 10.29 9.66 2,400 0 0.1
23/04/2021
10.29
 1,815,584 9.45 10.29 8.57 2,200 13,900 -0.3
22/04/2021
9.45
 1,540,802 10.50 10.66 9.45 0 0 0
20/04/2021
10.50
 1,561,724 10.71 10.96 10.41 0 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |