CTCP Chứng khoán MB (mbs)

28.40
0.20
(0.71%)
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
(2024-08-20) 		0.20 0.71% 55,947,000 -1,773,500 -48.1
26.20
28.70
28.20
2 tháng
(2024-07-22) 		0.67 2.44% 134,376,900 -2,095,880 -59.8
24.21
28.70
28.20
3 tháng
(2024-06-21) 		-0.75 -2.58% 210,753,000 -89,543 8.6
24.21
29.53
28.20
6 tháng
(2024-03-25) 		4.01 16.57% 464,936,000 9,489,873 306.0
21.36
29.53
28.20
12 tháng
(2023-09-25) 		11.77 71.60% 1,053,988,500 8,256,494 273.1
13.35
29.53
28.20
24 tháng
(2022-09-30) 		15.17 116.35% 1,744,190,447 8,010,980 270.4
6.70
29.53
28.20
36 tháng
(2021-10-05) 		9.52 50.93% 2,092,063,229 8,252,086 273.2
6.70
29.53
28.20
60 tháng
(2019-10-16) 		23.38 485.21% 2,599,661,083 9,653,146 315.7
3.22
29.53
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
8.02
 1,139,704 7.77 8.19 7.77 0 100 -0.0
04/02/2021
7.77
 1,475,574 7.47 8.19 7.52 0 1,000 -0.0
03/02/2021
7.47
 1,693,562 6.80 7.47 6.84 0 26,000 -0.5
02/02/2021
6.80
 845,804 6.59 6.93 6.34 0 0 0
01/02/2021
6.59
 1,309,600 7.31 7.47 6.59 7,200 0 0.1
29/01/2021
7.31
 2,084,020 6.89 7.39 6.21 26,000 3,500 0.4
28/01/2021
6.89
 949,748 7.64 7.64 6.89 3,000 1,500 0.0
27/01/2021
7.64
 1,646,160 8.48 8.48 7.64 3,100 0 0.1
26/01/2021
8.48
 1,684,802 9.28 9.28 8.36 2,700 60,200 -1.2
25/01/2021
9.28
 2,375,922 9.45 9.53 8.82 2,100 13,000 -0.2
22/01/2021
9.45
 1,744,400 9.70 9.70 9.28 3,000 400 0.1
21/01/2021
9.70
 1,831,860 9.49 10.08 9.45 6,000 3,000 0.1
20/01/2021
9.49
 2,800,971 8.98 9.49 8.19 0 12,100 -0.3
19/01/2021
8.98
 4,216,283 9.91 10.08 8.94 3,100 43,400 -0.9
18/01/2021
9.91
 1,997,605 9.95 10.24 9.87 49,700 0 1.2
15/01/2021
9.95
 2,330,530 9.40 10.20 9.40 15,242 6,200 0.2
14/01/2021
9.40
 3,247,562 8.57 9.40 8.27 8,200 14,500 -0.1
13/01/2021
8.57
 1,556,885 8.57 8.90 8.48 0 7,800 -0.2
12/01/2021
8.57
 2,283,700 8.40 8.65 7.98 13,100 1,100 0.2
11/01/2021
8.40
 2,986,400 8.82 9.03 8.36 13,400 20,700 -0.2
08/01/2021
8.82
 3,156,729 8.77 9.24 8.57 38,300 9,300 0.6
07/01/2021
8.77
 3,123,700 7.98 8.77 8.40 15,200 21,200 -0.1
06/01/2021
7.98
 1,662,346 7.26 7.98 7.26 12,500 0 0.2
05/01/2021
7.26
 3,390,945 7.22 7.47 7.18 21,900 0 0.4
04/01/2021
7.22
 4,256,800 6.93 7.35 7.01 21,300 0 0.4
31/12/2020
6.93
 1,307,600 6.89 7.14 6.89 0 10,100 -0.2
30/12/2020
6.89
 631,099 7.01 7.05 6.84 7,800 2,800 0.1
29/12/2020
7.01
 729,252 7.01 7.22 6.93 8,200 0 0.1
28/12/2020
7.01
 752,784 6.89 7.18 6.80 0 0 0
25/12/2020
6.89
 654,307 6.47 6.93 6.34 12,900 0 0.2
24/12/2020
6.47
 655,344 6.55 6.63 6.05 2,000 0 0.0
23/12/2020
6.55
 689,989 6.72 6.89 6.42 0 0 0
22/12/2020
6.72
 1,078,354 6.42 6.76 6.38 0 8,066 -0.1
21/12/2020
6.42
 1,032,082 5.88 6.42 5.88 0 7,800 -0.1
18/12/2020
5.88
 596,443 5.71 6.00 5.67 0 0 0
17/12/2020
5.71
 445,603 5.79 5.79 5.54 4,000 0 0.1
16/12/2020
5.79
 481,891 5.84 5.96 5.79 0 0 0
15/12/2020
5.84
 356,068 5.96 6.00 5.84 500 0 0.0
14/12/2020
5.96
 815,948 5.67 6.00 5.71 0 0 0
11/12/2020
5.67
 253,527 5.54 5.75 5.46 0 0 0
10/12/2020
5.54
 307,240 5.79 5.88 5.54 1,700 0 0.0
09/12/2020
5.79
 493,966 5.63 5.88 5.63 0 500 -0.0
08/12/2020
5.63
 387,905 5.33 5.67 5.33 4,600 0 0.1
07/12/2020
5.33
 348,804 5.29 5.46 5.12 4,000 0 0.1
04/12/2020
5.29
 335,923 5.29 5.37 5.16 0 0 0
03/12/2020
5.29
 404,845 5.12 5.29 5.08 0 300 -0.0
02/12/2020
5.12
 512,350 4.91 5.16 4.87 0 200 -0.0
01/12/2020
4.91
 455,037 4.74 4.91 4.32 8,000 400 0.1
30/11/2020
4.74
 131,960 4.70 4.74 4.70 0 0 0
27/11/2020
4.70
 81,320 4.66 4.70 4.66 0 1,400 -0.0
26/11/2020
4.66
 51,515 4.70 4.70 4.66 0 0 0
25/11/2020
4.70
 96,800 4.74 4.74 4.62 0 0 0
24/11/2020
4.74
 87,504 4.74 4.74 4.62 0 0 0
23/11/2020
4.74
 139,739 4.74 4.74 4.62 0 0 0
20/11/2020
4.74
 68,446 4.83 4.83 4.74 0 200 -0.0
19/11/2020
4.83
 94,125 4.83 4.83 4.74 16,000 0 0.2
18/11/2020
4.83
 370,110 4.62 4.83 4.62 13,300 0 0.1
17/11/2020
4.62
 35,215 4.62 4.62 4.58 0 0 0
16/11/2020
4.62
 158,142 4.62 4.70 4.53 1,110 0 0.0
13/11/2020
4.62
 60,960 4.58 4.62 4.53 0 0 0
12/11/2020
4.58
 60,910 4.53 4.58 4.49 0 0 0
11/11/2020
4.53
 73,900 4.53 4.58 4.49 0 0 0
10/11/2020
4.53
 211,970 4.53 4.62 4.53 0 0 0
09/11/2020
4.53
 64,250 4.53 4.53 4.41 0 0 0
06/11/2020
4.53
 43,640 4.49 4.53 4.41 0 0 0
05/11/2020
4.49
 79,638 4.45 4.53 4.45 0 0 0
04/11/2020
4.45
 203,800 4.45 4.53 4.41 0 0 0
03/11/2020
4.45
 8,000 4.41 4.45 4.41 0 0 0
02/11/2020
4.41
 13,980 4.41 4.41 4.37 0 0 0
30/10/2020
4.41
 133,400 4.37 4.45 4.32 0 0 0
29/10/2020
4.37
 116,928 4.41 4.41 4.28 0 24,500 -0.3
28/10/2020
4.41
 239,330 4.53 4.53 4.37 0 2,500 -0.0
27/10/2020
4.53
 159,220 4.53 4.62 4.45 14,600 0 0.2
26/10/2020
4.53
 129,830 4.66 4.79 4.53 0 200 -0.0
23/10/2020
4.66
 96,543 4.70 4.79 4.66 0 0 0
22/10/2020
4.70
 163,918 4.74 4.74 4.62 0 200 -0.0
21/10/2020
4.74
 134,628 4.83 4.83 4.70 0 0 0
20/10/2020
4.83
 83,000 4.79 4.83 4.74 0 0 0
19/10/2020
4.79
 484,827 4.58 4.83 4.53 300 0 0.0
16/10/2020
4.58
 140,100 4.58 4.58 4.49 0 0 0
15/10/2020
4.58
 84,640 4.53 4.58 4.49 200 500 -0.0
14/10/2020
4.53
 74,300 4.58 4.62 4.49 2,000 0 0.0
13/10/2020
4.58
 117,100 4.53 4.58 4.49 1,000 0 0.0
12/10/2020
4.53
 118,400 4.62 4.66 4.49 0 0 0
09/10/2020
4.62
 105,226 4.62 4.66 4.53 2,500 0 0.0
08/10/2020
4.62
 109,417 4.62 4.66 4.53 1,000 0 0.0
07/10/2020
4.62
 213,489 4.58 4.62 4.53 0 0 0
06/10/2020
4.58
 264,544 4.62 4.74 4.53 0 0 0
05/10/2020
4.62
 221,092 4.49 4.62 4.49 0 0 0
02/10/2020
4.49
 186,872 4.49 4.53 4.32 0 0 0
01/10/2020
4.49
 499,259 4.32 4.58 4.32 0 0 0
30/09/2020
4.32
 141,384 4.24 4.32 4.16 0 67 -0.0
29/09/2020
4.24
 75,460 4.24 4.28 4.20 0 0 0
28/09/2020
4.24
 151,488 4.20 4.24 4.16 0 0 0
25/09/2020
4.20
 85,862 4.24 4.24 4.16 0 3,300 -0.0
24/09/2020
4.24
 51,615 4.24 4.24 4.20 0 0 0
23/09/2020
4.24
 75,490 4.20 4.24 4.20 5,000 0 0.1
22/09/2020
4.20
 147,128 4.20 4.24 4.11 0 0 0
21/09/2020
4.20
 113,135 4.20 4.24 4.16 1,600 0 0.0
18/09/2020
4.20
 120,165 4.20 4.24 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |