CTCP Chứng khoán MB (mbs)

29.20
0.10
(0.34%)
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
(2024-10-09) 		-1 -3.32% 54,999,100 -659,015 -19.9
27.60
30.10
29.20
2 tháng
(2024-09-09) 		2.40 8.99% 151,370,500 -1,053,215 -29.3
26.20
32.10
29.20
3 tháng
(2024-08-12) 		3.42 13.32% 204,063,000 -2,015,415 -55.2
25.40
32.10
29.20
6 tháng
(2024-05-13) 		4.91 20.29% 468,071,900 6,842,439 237.1
24.11
32.10
29.20
12 tháng
(2023-11-14) 		11.67 66.91% 995,512,000 8,609,170 279.0
16.60
32.10
29.20
24 tháng
(2022-11-21) 		20.61 242.72% 1,821,911,168 7,791,371 265.0
8.12
32.10
29.20
36 tháng
(2021-11-24) 		3.56 13.93% 2,139,413,335 8,223,844 271.9
6.70
32.10
29.20
60 tháng
(2019-12-05) 		23.81 449.69% 2,723,006,627 9,629,431 313.0
3.22
32.10
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2018
5.16
 267,112 5.19 5.19 5.06 0 0 0
17/01/2018
5.19
 429,110 5.26 5.36 5.19 2,000 4,000 -0.0
16/01/2018
5.26
 237,250 5.29 5.29 5.16 0 5,000 -0.1
15/01/2018
5.29
 204,400 5.26 5.29 5.12 0 0 0
12/01/2018
5.26
 514,328 5.33 5.36 5.06 0 0 0
11/01/2018
5.33
 261,170 5.29 5.46 5.29 200 0 0.0
10/01/2018
5.29
 566,943 5.26 5.53 5.23 0 0 0
09/01/2018
5.26
 1,076,371 4.82 5.29 4.78 0 0 0
08/01/2018
4.82
 115,340 4.78 4.82 4.75 0 0 0
05/01/2018
4.78
 60,700 4.85 4.85 4.78 0 0 0
04/01/2018
4.85
 131,500 4.85 4.85 4.82 0 0 0
03/01/2018
4.85
 167,812 4.82 4.92 4.82 0 0 0
02/01/2018
4.82
 357,018 4.89 4.92 4.82 0 0 0
29/12/2017
4.89
 213,853 4.89 4.89 4.82 300 0 0.0
28/12/2017
4.89
 177,588 4.78 4.89 4.78 400 0 0.0
27/12/2017
4.78
 199,900 4.92 4.92 4.78 0 0 0
26/12/2017
4.92
 236,823 4.89 4.92 4.85 0 0 0
25/12/2017
4.89
 172,000 4.89 4.92 4.89 0 0 0
22/12/2017
4.89
 148,140 4.78 4.89 4.75 0 0 0
21/12/2017
4.78
 358,800 4.78 4.85 4.75 0 0 0
20/12/2017
4.78
 190,313 4.92 4.95 4.78 0 10,100 -0.1
19/12/2017
4.92
 282,400 4.58 4.92 4.58 0 0 0
18/12/2017
4.58
 98,300 4.62 4.72 4.58 0 0 0
15/12/2017
4.62
 64,830 4.62 4.62 4.58 0 0 0
14/12/2017
4.62
 25,900 4.58 4.62 4.55 0 0 0
13/12/2017
4.58
 22,510 4.51 4.58 4.55 0 9,500 -0.1
12/12/2017
4.51
 333,519 4.48 4.55 4.41 0 0 0
11/12/2017
4.48
 267,430 4.58 4.58 4.48 0 15,000 -0.2
08/12/2017
4.58
 133,742 4.62 4.65 4.58 0 0 0
07/12/2017
4.62
 148,900 4.68 4.72 4.62 0 15,000 -0.2
06/12/2017
4.68
 201,500 4.75 4.75 4.62 8,700 11,600 -0.0
05/12/2017
4.75
 396,572 4.85 4.95 4.75 0 0 0
04/12/2017
4.85
 307,110 4.72 4.89 4.72 17,100 12,200 0.1
01/12/2017
4.72
 191,336 4.65 4.82 4.65 22,200 17,100 0.1
30/11/2017
4.65
 189,800 4.68 4.75 4.65 0 0 0
29/11/2017
4.68
 242,632 4.58 4.72 4.58 14,000 0 0.2
28/11/2017
4.58
 247,488 4.78 4.78 4.58 6,000 0 0.1
27/11/2017
4.78
 631,936 4.58 4.85 4.58 6,700 0 0.1
24/11/2017
4.58
 195,660 4.51 4.58 4.48 0 0 0
23/11/2017
4.51
 300,650 4.51 4.62 4.51 6,900 0 0.1
22/11/2017
4.51
 483,432 4.41 4.55 4.41 0 0 0
21/11/2017
4.41
 79,500 4.38 4.41 4.34 8,900 0 0.1
20/11/2017
4.38
 53,650 4.34 4.41 4.34 0 0 0
17/11/2017
4.34
 87,300 4.41 4.45 4.34 0 0 0
16/11/2017
4.41
 103,303 4.41 4.41 4.31 0 0 0
15/11/2017
4.41
 131,156 4.45 4.45 4.31 0 19,300 -0.2
14/11/2017
4.45
 246,451 4.48 4.58 4.34 0 0 0
13/11/2017
4.48
 39,728 4.45 4.48 4.41 0 0 0
10/11/2017
4.45
 165,089 4.48 4.48 4.38 0 0 0
09/11/2017
4.48
 208,358 4.48 4.48 4.41 0 0 0
08/11/2017
4.48
 402,450 4.38 4.48 4.38 0 0 0
07/11/2017
4.38
 203,500 4.31 4.41 4.24 0 0 0
06/11/2017
4.31
 102,472 4.31 4.38 4.28 0 0 0
03/11/2017
4.31
 211,496 4.21 4.31 4.21 0 0 0
02/11/2017
4.21
 188,919 4.14 4.31 4.14 4,000 0 0.0
01/11/2017
4.14
 218,449 4.04 4.17 4.00 48,600 0 0.6
31/10/2017
4.04
 186,932 4.17 4.17 3.90 4,000 0 0.0
30/10/2017
4.17
 164,410 4.21 4.28 4.11 0 0 0
27/10/2017
4.21
 16,600 4.21 4.21 4.17 0 0 0
26/10/2017
4.21
 69,400 4.21 4.24 4.17 0 0 0
25/10/2017
4.21
 105,900 4.31 4.31 4.21 0 0 0
24/10/2017
4.31
 338,800 4.24 4.31 4.21 125,300 0 1.6
23/10/2017
4.24
 240,900 4.38 4.38 4.24 0 0 0
20/10/2017
4.38
 144,010 4.38 4.41 4.31 0 4,700 -0.1
19/10/2017
4.38
 124,900 4.45 4.45 4.38 0 0 0
18/10/2017
4.45
 187,575 4.45 4.51 4.45 3,000 0 0.0
17/10/2017
4.45
 167,381 4.34 4.45 4.34 3,300 0 0.0
16/10/2017
4.34
 284,906 4.41 4.41 4.21 5,000 27,700 -0.3
13/10/2017
4.41
 312,473 4.48 4.48 4.41 2,000 0 0.0
12/10/2017
4.48
 507,663 4.41 4.55 4.41 0 0 0
11/10/2017
4.41
 474,028 4.38 4.48 4.34 6,300 0 0.1
10/10/2017
4.38
 438,827 4.28 4.38 4.28 12,100 0 0.2
09/10/2017
4.28
 412,740 4.07 4.28 4.11 12,600 0 0.2
06/10/2017
4.07
 254,115 3.97 4.14 4.00 20,300 0 0.2
05/10/2017
3.97
 75,290 4.04 4.04 3.97 0 0 0
04/10/2017
4.04
 69,500 3.97 4.04 3.97 0 0 0
03/10/2017
3.97
 146,600 3.94 4.00 3.90 32,200 0 0.4
02/10/2017
3.94
 81,000 4.00 4.04 3.94 0 0 0
29/09/2017
4.00
 86,500 3.94 4.04 3.94 0 0 0
28/09/2017
3.94
 174,300 4.04 4.04 3.94 0 0 0
27/09/2017
4.04
 142,100 4.14 4.14 3.97 0 0 0
26/09/2017
4.14
 87,572 4.11 4.14 4.07 0 0 0
25/09/2017
4.11
 58,878 4.14 4.17 4.11 0 0 0
22/09/2017
4.14
 82,500 4.21 4.21 4.14 0 0 0
21/09/2017
4.21
 63,055 4.21 4.21 4.17 0 0 0
20/09/2017
4.21
 118,430 4.17 4.21 4.14 0 0 0
19/09/2017
4.17
 182,950 4.24 4.24 4.17 0 0 0
18/09/2017
4.24
 197,422 4.28 4.31 4.21 0 0 0
15/09/2017
4.28
 392,420 4.17 4.34 4.14 0 0 0
14/09/2017
4.17
 373,033 4.04 4.24 4.07 0 0 0
13/09/2017
4.04
 242,900 3.97 4.11 4.00 0 0 0
12/09/2017
3.97
 132,710 3.97 4.00 3.94 0 0 0
11/09/2017
3.97
 145,000 4.07 4.07 3.66 84,300 0 1.0
08/09/2017
4.07
 144,200 4.07 4.07 4.00 15,700 0 0.2
07/09/2017
4.07
 348,870 3.90 4.14 3.90 17,100 0 0.2
06/09/2017
3.90
 213,600 4.04 4.04 3.90 0 0 0
05/09/2017
4.04
 90,000 4.07 4.07 4.00 0 0 0
01/09/2017
4.07
 91,200 4.07 4.11 4.07 0 0 0
31/08/2017
4.07
 235,610 4.00 4.07 3.97 0 0 0
30/08/2017
4.00
 125,900 4.11 4.14 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |