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)
29/11/2019
5.19
 167,314 5.16 5.19 4.85 0 0 0
28/11/2019
5.16
 37,966 5.36 5.36 4.85 0 0 0
27/11/2019
5.36
 93,860 5.33 5.36 4.82 0 0 0
26/11/2019
5.33
 747,250 5.29 5.43 5.02 0 2,800 -0.0
25/11/2019
5.29
 379,750 4.99 5.29 4.95 0 0 0
22/11/2019
4.99
 316,830 4.78 5.12 4.31 0 0 0
21/11/2019
4.78
 311,300 4.78 4.92 4.72 0 0 0
20/11/2019
4.78
 41,300 4.78 4.78 4.75 0 0 0
19/11/2019
4.78
 158,730 4.78 4.78 4.72 0 30,000 -0.4
18/11/2019
4.78
 55,700 4.78 4.78 4.72 0 0 0
15/11/2019
4.78
 84,200 4.78 4.78 4.68 0 0 0
14/11/2019
4.78
 95,400 4.78 4.78 4.72 0 60,000 -0.8
13/11/2019
4.78
 78,356 4.82 4.82 4.72 0 0 0
12/11/2019
4.82
 91,700 4.85 4.85 4.75 0 0 0
11/11/2019
4.85
 66,710 4.85 4.85 4.75 0 0 0
08/11/2019
4.85
 35,710 4.89 4.89 4.82 0 0 0
07/11/2019
4.89
 53,316 4.85 4.89 4.75 200 0 0.0
06/11/2019
4.85
 29,640 4.89 4.89 4.82 0 0 0
05/11/2019
4.89
 37,300 4.89 4.89 4.82 0 0 0
04/11/2019
4.89
 31,600 4.85 4.89 4.82 0 0 0
01/11/2019
4.85
 49,710 4.82 4.85 4.75 0 0 0
31/10/2019
4.82
 26,500 4.78 4.82 4.75 0 0 0
30/10/2019
4.78
 43,810 4.78 4.78 4.75 0 0 0
29/10/2019
4.78
 54,400 4.78 4.82 4.75 0 0 0
28/10/2019
4.78
 47,400 4.82 4.85 4.75 0 0 0
25/10/2019
4.82
 53,400 4.85 4.85 4.75 0 0 0
24/10/2019
4.85
 61,341 4.82 4.85 4.75 700 0 0.0
23/10/2019
4.82
 32,400 4.82 4.82 4.75 0 4,000 -0.1
22/10/2019
4.82
 140,926 4.82 4.82 4.72 0 0 0
21/10/2019
4.82
 45,520 4.82 4.82 4.75 0 0 0
18/10/2019
4.82
 53,707 4.82 4.82 4.75 0 0 0
17/10/2019
4.82
 131,200 4.82 5.29 4.72 22,200 0 0.3
16/10/2019
4.82
 226,900 4.89 5.36 4.72 1,100 0 0.0
15/10/2019
4.89
 259,000 4.89 5.36 4.75 0 0 0
14/10/2019
4.89
 153,480 4.82 5.29 4.85 0 0 0
11/10/2019
4.82
 198,900 4.92 4.95 4.82 700 0 0.0
10/10/2019
4.92
 110,700 4.95 4.95 4.89 0 0 0
09/10/2019
4.95
 72,600 4.99 4.99 4.92 0 0 0
08/10/2019
4.99
 80,860 4.99 4.99 4.92 1,100 0 0.0
07/10/2019
4.99
 71,200 5.02 5.02 4.92 13,800 0 0.2
04/10/2019
5.02
 68,600 5.06 5.12 4.95 0 0 0
03/10/2019
5.06
 29,200 4.99 5.06 4.95 0 0 0
02/10/2019
4.99
 102,800 5.09 5.12 4.95 2,500 0 0.0
01/10/2019
5.09
 241,200 5.16 5.26 5.02 0 0 0
30/09/2019
5.16
 670,310 5.26 5.26 5.06 52,700 0 0.8
27/09/2019
5.26
 63,400 5.33 5.33 5.12 0 0 0
26/09/2019
5.33
 254,110 5.12 5.63 5.06 800 0 0.0
25/09/2019
5.12
 12,400 5.12 5.12 5.02 0 0 0
24/09/2019
5.12
 182,400 5.16 5.16 5.06 0 0 0
23/09/2019
5.16
 231,400 5.16 5.16 5.09 0 0 0
20/09/2019
5.16
 980,400 5.19 5.19 5.09 0 0 0
19/09/2019
5.19
 1,167,500 5.09 5.19 5.02 1,000 0 0.0
18/09/2019
5.09
 627,715 5.12 5.12 5.06 0 0 0
17/09/2019
5.12
 22,200 5.16 5.16 5.09 0 0 0
16/09/2019
5.16
 22,700 5.12 5.23 5.09 0 0 0
13/09/2019
5.12
 41,005 5.12 5.12 5.06 0 0 0
12/09/2019
5.12
 64,000 5.16 5.16 5.09 0 0 0
11/09/2019
5.16
 326,300 5.09 5.19 5.09 0 0 0
10/09/2019
5.09
 46,050 5.12 5.12 5.02 0 0 0
09/09/2019
5.12
 37,500 5.16 5.16 5.06 0 0 0
06/09/2019
5.16
 29,000 5.16 5.16 5.06 0 0 0
05/09/2019
5.16
 12,008 5.16 5.16 5.09 0 0 0
04/09/2019
5.16
 53,550 5.16 5.29 5.06 0 0 0
03/09/2019
5.16
 348,300 5.16 5.16 5.09 0 0 0
30/08/2019
5.16
 23,500 5.16 5.16 5.09 0 0 0
29/08/2019
5.16
 19,200 5.09 5.43 5.09 0 0 0
28/08/2019
5.09
 69,200 5.23 5.23 5.09 0 0 0
27/08/2019
5.23
 95,300 5.23 5.29 5.06 0 0 0
26/08/2019
5.23
 64,110 5.23 5.23 5.09 0 0 0
23/08/2019
5.23
 25,020 5.26 5.26 5.09 0 0 0
22/08/2019
5.26
 68,700 5.26 5.26 5.16 0 0 0
21/08/2019
5.26
 69,522 5.26 5.26 5.19 0 0 0
20/08/2019
5.26
 60,421 5.26 5.26 5.23 0 0 0
19/08/2019
5.26
 74,601 5.29 5.29 5.26 0 0 0
16/08/2019
5.29
 146,700 5.26 5.43 5.23 0 0 0
15/08/2019
5.26
 23,648 5.23 5.26 5.12 0 0 0
14/08/2019
5.23
 30,700 5.23 5.29 5.19 0 0 0
13/08/2019
5.23
 33,200 5.33 5.33 5.23 0 0 0
12/08/2019
5.33
 91,900 5.23 5.40 5.16 0 0 0
09/08/2019
5.23
 4,200 5.23 5.29 5.23 0 0 0
08/08/2019
5.23
 1,800 5.12 5.29 5.16 0 0 0
07/08/2019
5.12
 30,104 5.16 5.29 5.12 0 0 0
06/08/2019
5.16
 90,700 5.33 5.33 5.16 0 0 0
05/08/2019
5.33
 26,800 5.33 5.40 5.26 0 0 0
02/08/2019
5.33
 114,266 5.33 5.36 5.26 0 0 0
01/08/2019
5.33
 31,900 5.33 5.33 5.26 0 0 0
31/07/2019
5.33
 56,700 5.36 5.36 5.26 0 1,000 -0.0
30/07/2019
5.36
 127,141 5.36 5.36 5.26 0 0 0
29/07/2019
5.36
 106,870 5.43 5.97 5.26 0 0 0
26/07/2019
5.43
 186,780 5.46 6.01 5.33 0 0 0
25/07/2019
5.46
 1,593,050 4.99 5.46 4.51 1,000 0 0.0
24/07/2019
4.99
 103,662 5.02 5.09 4.99 0 0 0
23/07/2019
5.02
 290,000 4.89 5.09 4.92 0 0 0
22/07/2019
4.89
 199,090 4.89 5.02 4.85 0 0 0
19/07/2019
4.89
 73,660 4.89 4.89 4.85 0 0 0
18/07/2019
4.89
 44,928 4.85 4.89 4.82 0 0 0
17/07/2019
4.85
 84,514 4.95 4.95 4.85 0 0 0
16/07/2019
4.95
 317,006 4.89 4.95 4.92 0 0 0
15/07/2019
4.89
 21,100 4.89 4.89 4.85 0 0 0
12/07/2019
4.89
 26,300 4.85 4.89 4.82 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |