CTCP Chứng khoán MB (mbs)

17
0.20
(1.19%)
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
(2026-08-19) 		-0.10 -0.59% 73,320,600 -1,020,900 -25.5
16.40
26.20
17
2 tháng
(2026-07-20) 		-0.69 -3.97% 205,073,100 -1,385,900 -33.0
16.40
26.20
17
3 tháng
(2026-06-22) 		-2.78 -14.18% 384,726,600 -2,968,900 -70.1
16.40
26.20
17
6 tháng
(2026-03-23) 		0.02 0.14% 633,674,700 -3,331,000 -81.0
15.51
26.20
17
12 tháng
(2025-09-23) 		-6.70 -28.51% 1,251,689,200 -37,291,300 -1,014.9
12.45
27.02
17
24 tháng
(2024-09-30) 		-4.40 -20.75% 2,490,389,246 -47,707,340 -1,341.2
10.90
29.31
17
36 tháng
(2023-10-04) 		4.77 39.66% 3,567,205,932 -38,751,217 -1,047.0
7.87
29.31
17
60 tháng
(2021-10-14) 		4.08 32.07% 4,682,828,497 -38,641,222 -1,045.7
4.45
29.31
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/08/2023
10.59
 4,521,768 10.20 10.87 10.14 6,100 58 0.1
11/08/2023
10.14
 2,008,240 9.98 10.14 9.81 10,000 0 0.2
10/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
10/08/2023
10.03
 2,882,058 9.98 10.48 9.98 0 1 0.0
09/08/2023
10.29
 4,885,082 10.54 10.59 10.25 12,200 0 0.3
08/08/2023
10.49
 4,055,539 10.54 10.69 10.44 2,500 49,400 -1.0
07/08/2023
10.49
 3,764,607 10.29 10.64 10.29 8,400 27,800 -0.4
04/08/2023
10.25
 2,342,197 10.05 10.29 10.05 25 0 0.0
03/08/2023
10.05
 2,757,704 10.29 10.34 10.05 10 5,110 -0.1
02/08/2023
10.29
 2,534,615 10.15 10.34 10.10 7,400 0 0.2
01/08/2023
10.15
 3,719,279 10.49 10.54 10.15 24 0 0.0
31/07/2023
10.49
 2,646,568 10.44 10.64 10.34 5,200 8,700 -0.1
28/07/2023
10.44
 5,181,153 10.20 10.49 10.15 0 16,200 -0.3
27/07/2023
10.20
 5,011,115 10.00 10.29 10.00 3,300 400 0.1
26/07/2023
10.05
 2,046,205 9.95 10.05 9.90 0 0 0
25/07/2023
10.00
 3,098,877 10.10 10.15 9.95 16,200 0 0.3
24/07/2023
10.00
 4,105,855 10.05 10.20 9.90 2,900 0 0.1
21/07/2023
10.05
 2,517,849 9.80 10.05 9.75 0 100 0.0
20/07/2023
9.75
 3,320,004 9.85 9.90 9.65 74,600 0 1.5
19/07/2023
9.85
 3,745,049 10.00 10.05 9.85 0 0 0
18/07/2023
10.00
 1,885,633 10.10 10.15 9.95 26,600 0 0.5
17/07/2023
10.10
 3,794,424 10.10 10.20 10.00 304,800 0 6.2
14/07/2023
10.10
 3,511,765 10.15 10.20 9.90 0 0 0
13/07/2023
10.10
 2,723,637 10.05 10.15 9.85 0 0 0
12/07/2023
10.00
 4,866,260 10.10 10.29 9.85 500 0 0.0
11/07/2023
10.05
 3,070,148 10.10 10.29 10.05 60,800 0 1.2
10/07/2023
10.89
 4,199,974 10.25 10.94 10.20 600 0 0.0
07/07/2023
9.80
 2,825,974 9.75 9.90 9.45 0 0 0
06/07/2023
9.75
 4,957,105 9.65 9.90 9.50 81,800 7,800 1.5
05/07/2023
9.60
 7,483,066 9.45 10.10 9.35 0 0 0
04/07/2023
9.35
 2,099,570 9.16 9.40 9.11 100 1,200 0.0
03/07/2023
9.11
 1,493,914 9.21 9.26 9.11 17,900 0 0.3
30/06/2023
8.12
 3,684,400 8.17 8.32 7.92 11,900 1,800 0.2
29/06/2023
9.11
 3,278,725 9.45 9.50 9.11 12,600 4,600 0.2
28/06/2023
9.45
 1,885,471 9.55 9.65 9.40 1,500 0 0.0
27/06/2023
9.45
 2,166,298 9.55 9.60 9.40 5,800 0 0.1
26/06/2023
9.55
 3,826,350 9.65 9.65 8.96 0 600 0.0
23/06/2023
9.65
 3,204,121 9.60 9.70 9.50 1,000 10,000 -0.2
22/06/2023
9.55
 2,705,067 9.60 9.70 9.50 5,000 0 0.1
21/06/2023
9.60
 2,807,122 9.65 9.80 9.50 600 0 0.0
20/06/2023
8.12
 3,684,400 8.17 8.32 7.92 11,900 1,800 0.2
19/06/2023
9.35
 2,425,797 9.35 9.45 9.26 4,500 0 0.1
16/06/2023
9.35
 6,085,076 9.26 9.80 9.26 2,600 1,100 0.0
15/06/2023
9.26
 2,062,220 9.21 9.31 9.16 6,500 0 0.1
14/06/2023
9.21
 7,245,422 9.16 9.50 9.16 0 0 0
13/06/2023
8.12
 3,684,400 8.17 8.32 7.92 11,900 1,800 0.2
12/06/2023
9.11
 2,581,675 9.11 9.21 8.91 192,600 0 3.5
09/06/2023
9.06
 3,316,507 8.91 9.06 8.76 0 4,500 -0.1
08/06/2023
8.91
 4,012,165 9.26 9.31 8.91 16,500 0 0.3
07/06/2023
9.26
 3,118,170 9.35 9.40 9.16 3,400 5,300 0.0
06/06/2023
9.31
 6,655,106 9.01 9.31 8.86 405,300 1,300 7.4
05/06/2023
9.01
 3,361,306 9.16 9.35 8.96 3,000 0 0.1
02/06/2023
9.16
 2,937,570 9.21 9.31 9.11 9,000 0 0.2
01/06/2023
9.11
 3,179,195 9.06 9.21 8.91 13,400 0 0.2
31/05/2023
9.06
 3,357,313 9.16 9.21 8.96 500 0 0.0
30/05/2023
9.16
 3,681,849 9.16 9.26 8.96 266,300 12,000 4.7
29/05/2023
9.11
 5,734,647 8.71 9.11 8.71 0 5,100 -0.1
26/05/2023
8.66
 2,016,475 8.61 8.71 8.56 132 8,900 -0.2
25/05/2023
8.61
 2,553,361 8.71 8.76 8.51 23,000 54,900 -0.6
24/05/2023
8.71
 3,534,715 8.86 8.86 8.71 0 60,000 -1.1
23/05/2023
8.66
 4,857,929 8.61 8.81 8.61 47,100 0 0.8
22/05/2023
8.61
 2,095,279 8.51 8.66 8.46 229,300 2,200 3.9
19/05/2023
8.46
 1,995,093 8.51 8.66 8.36 0 4,300 -0.1
18/05/2023
8.46
 2,921,780 8.36 8.66 8.32 8,700 50,300 -0.7
17/05/2023
8.32
 5,075,953 8.61 8.66 8.22 300 1,600 0.0
16/05/2023
8.61
 2,041,832 8.61 8.71 8.51 83,200 100 1.4
15/05/2023
8.61
 3,349,365 8.76 9.06 8.61 4,700 100 0.1
12/05/2023
8.76
 3,770,002 8.56 8.76 8.46 300 4,520 -0.1
11/05/2023
8.56
 3,465,280 8.61 8.76 8.51 356,400 7,500 6.1
10/05/2023
8.66
 3,624,050 8.71 8.96 8.66 500 400 0.0
09/05/2023
8.71
 2,177,098 8.61 8.81 8.51 1,100 0 0.0
08/05/2023
8.71
 2,806,076 8.76 8.91 8.61 16,200 210 0.3
05/05/2023
8.66
 4,061,100 8.51 8.81 8.46 0 0 0
04/05/2023
8.51
 3,846,237 8.36 8.61 8.22 2,000 0 0.0
03/05/2023
6.43
 1,345,095 6.68 6.78 6.43 22,100 0 0.3
02/05/2023
6.98
 1,202,091 7.08 7.13 6.93 75,200 0 1.1
01/05/2023
6.63
 1,674,905 6.38 6.73 6.24 500 0 0.0
28/04/2023
8.32
 2,822,731 7.42 8.41 7.42 4,400 0 0.1
27/04/2023
8.22
 1,952,388 8.32 8.32 8.12 3,900 1,300 0.0
26/04/2023
8.27
 1,782,136 8.07 8.32 7.92 0 135 0.0
25/04/2023
8.07
 6,245,795 8.61 8.66 7.92 6,210 291,110 -4.8
24/04/2023
8.61
 3,962,393 8.66 8.86 8.56 900 200,000 -3.5
21/04/2023
8.71
 7,986,890 8.27 8.86 8.27 0 200,000 -3.4
20/04/2023
8.27
 1,570,257 8.07 8.27 8.07 0 3,800 -0.1
19/04/2023
8.12
 5,010,541 8.32 8.56 8.12 100 200,000 -3.3
18/04/2023
8.32
 3,940,937 8.02 8.36 7.92 7,000 150,000 -2.3
17/04/2023
8.02
 1,583,366 7.97 8.02 7.82 9,300 214,500 -3.3
14/04/2023
7.92
 5,115,302 8.17 8.27 7.82 0 200,000 -3.3
13/04/2023
8.07
 3,122,975 8.36 8.36 8.07 15,900 0 0.3
12/04/2023
8.27
 2,226,439 8.51 8.61 8.22 3,900 2,800 0.0
11/04/2023
8.51
 4,428,933 8.27 8.56 8.12 30,400 0 0.5
10/04/2023
10.74
 4,850,804 10.20 11.14 9.75 150 0 0.0

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