CTCP Chứng khoán MB (mbs)

28.20
0
(0%)
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)
10/07/2017
3.48
 466,330 3.48 3.61 3.42 10,000 0 0.1
07/07/2017
3.48
 1,283,178 3.68 3.97 3.48 1,500 1,000 0.0
06/07/2017
3.68
 1,121,640 3.35 3.68 3.39 24,200 2,200 0.2
05/07/2017
3.35
 256,100 3.35 3.35 3.29 0 0 0
04/07/2017
3.35
 439,700 3.32 3.39 3.32 1,000 0 0.0
03/07/2017
3.32
 651,456 3.26 3.39 3.26 2,000 13,200 -0.1
30/06/2017
3.26
 211,409 3.16 3.26 3.13 0 2,000 -0.0
29/06/2017
3.16
 82,000 3.16 3.22 3.09 0 16,300 -0.2
28/06/2017
3.16
 27,916 3.16 3.16 3.13 200 0 0.0
27/06/2017
3.16
 139,904 3.19 3.26 3.13 2,000 7,100 -0.0
26/06/2017
3.19
 88,800 3.22 3.26 3.19 0 5,500 -0.1
23/06/2017
3.22
 137,655 3.19 3.22 3.16 1,500 0 0.0
22/06/2017
3.19
 203,454 3.09 3.26 3.09 300 0 0.0
21/06/2017
3.09
 129,051 3.19 3.22 3.06 100 0 0.0
20/06/2017
3.19
 282,488 3.26 3.29 3.19 14,700 14,000 0.0
19/06/2017
3.26
 376,961 3.22 3.35 3.22 24,000 0 0.2
16/06/2017
3.22
 165,654 3.29 3.29 3.22 100 0 0.0
15/06/2017
3.29
 192,020 3.29 3.39 3.26 0 0 0
14/06/2017
3.29
 180,300 3.32 3.35 3.26 0 0 0
13/06/2017
3.32
 164,600 3.35 3.35 3.22 0 0 0
12/06/2017
3.35
 111,265 3.39 3.42 3.32 18,600 0 0.2
09/06/2017
3.39
 213,503 3.39 3.39 3.35 0 0 0
08/06/2017
3.39
 267,295 3.35 3.68 3.32 0 0 0
07/06/2017
3.35
 491,666 3.42 3.45 3.32 0 0 0
06/06/2017
3.42
 490,150 3.19 3.42 3.19 0 0 0
05/06/2017
3.19
 181,100 3.16 3.35 3.16 0 0 0
02/06/2017
3.16
 394,100 3.06 3.22 3.00 0 0 0
01/06/2017
3.06
 132,200 3.06 3.13 3.03 8,600 300 0.1
31/05/2017
3.06
 357,413 3.16 3.19 3.03 0 0 0
30/05/2017
3.16
 497,500 3.16 3.39 3.06 0 0 0
29/05/2017
3.16
 792,765 2.90 3.16 2.93 0 0 0
26/05/2017
2.90
 382,903 2.77 2.90 2.77 0 0 0
25/05/2017
2.77
 349,531 2.87 2.90 2.77 100 0 0.0
24/05/2017
2.87
 442,530 2.77 2.87 2.61 200 0 0.0
23/05/2017
2.77
 57,937 2.77 2.80 2.74 0 0 0
22/05/2017
2.77
 195,395 2.77 2.80 2.74 0 0 0
19/05/2017
2.77
 708,120 2.64 2.83 2.61 0 0 0
18/05/2017
2.64
 134,860 2.64 2.67 2.61 0 0 0
17/05/2017
2.64
 81,000 2.64 2.67 2.61 0 0 0
16/05/2017
2.64
 287,875 2.61 2.64 2.61 0 0 0
15/05/2017
2.61
 97,910 2.57 2.61 2.57 0 100 -0.0
12/05/2017
2.57
 262,710 2.64 2.67 2.57 0 0 0
11/05/2017
2.64
 388,300 2.70 2.70 2.64 0 0 0
10/05/2017
2.70
 400,410 2.67 2.70 2.64 0 0 0
09/05/2017
2.67
 277,880 2.51 2.67 2.51 100 0 0.0
08/05/2017
2.51
 381,870 2.64 2.64 2.51 0 0 0
05/05/2017
2.64
 482,255 2.54 2.64 2.48 0 0 0
04/05/2017
2.54
 726,010 2.51 2.54 2.38 100 0 0.0
03/05/2017
2.51
 447,540 2.28 2.51 2.38 300 0 0.0
28/04/2017
2.28
 799,975 2.08 2.28 2.12 0 0 0
27/04/2017
2.08
 615,721 2.02 2.12 1.95 0 0 0
26/04/2017
2.02
 103,600 1.99 2.02 1.95 0 0 0
25/04/2017
1.99
 191,637 1.95 2.02 1.95 0 0 0
24/04/2017
1.95
 83,300 1.89 1.99 1.92 0 0 0
21/04/2017
1.89
 447,700 1.92 2.02 1.89 0 0 0
20/04/2017
1.92
 492,800 1.92 2.05 1.92 0 0 0
19/04/2017
1.92
 203,000 1.92 1.92 1.92 0 0 0
18/04/2017
1.92
 235,620 1.99 2.02 1.92 0 0 0
17/04/2017
1.99
 425,410 2.12 2.12 1.99 0 0 0
14/04/2017
2.12
 70,000 2.12 2.12 2.08 0 0 0
13/04/2017
2.12
 71,200 2.08 2.12 2.08 0 0 0
12/04/2017
2.08
 80,801 2.08 2.12 2.05 0 0 0
11/04/2017
2.08
 117,940 2.05 2.12 2.05 0 0 0
10/04/2017
2.05
 65,000 2.08 2.08 2.05 0 0 0
07/04/2017
2.08
 44,020 2.08 2.08 2.05 0 0 0
05/04/2017
2.08
 164,900 1.92 2.08 1.92 0 0 0
04/04/2017
1.92
 174,935 1.89 1.92 1.86 0 0 0
03/04/2017
1.89
 212,121 1.99 1.99 1.89 0 0 0
31/03/2017
1.99
 133,600 2.08 2.12 1.99 0 0 0
30/03/2017
2.08
 34,910 2.12 2.15 2.08 4,700 0 0.0
29/03/2017
2.12
 37,500 2.12 2.15 2.08 0 0 0
28/03/2017
2.12
 33,800 2.15 2.15 2.12 0 0 0
27/03/2017
2.15
 51,300 2.15 2.15 2.08 0 0 0
24/03/2017
2.15
 41,300 2.12 2.15 2.08 0 0 0
23/03/2017
2.12
 122,865 2.18 2.18 2.02 0 0 0
22/03/2017
2.18
 69,000 2.18 2.21 2.15 0 0 0
21/03/2017
2.18
 127,800 2.25 2.25 2.15 0 0 0
20/03/2017
2.25
 87,920 2.18 2.25 2.18 0 0 0
17/03/2017
2.18
 113,600 2.18 2.25 2.18 0 0 0
16/03/2017
2.18
 146,847 2.18 2.18 2.12 0 0 0
15/03/2017
2.18
 323,305 2.21 2.28 2.15 0 0 0
14/03/2017
2.21
 236,708 2.05 2.21 2.02 0 0 0
13/03/2017
2.05
 76,700 2.08 2.08 2.02 0 3,000 -0.0
10/03/2017
2.08
 147,613 2.02 2.08 1.99 0 0 0
09/03/2017
2.02
 243,337 1.86 2.02 1.89 0 0 0
08/03/2017
1.86
 108,250 1.89 1.89 1.86 0 0 0
07/03/2017
1.89
 105,100 1.95 2.02 1.86 0 0 0
06/03/2017
1.95
 225,427 1.79 1.95 1.82 0 0 0
03/03/2017
1.79
 266,610 1.63 1.79 1.63 3,000 0 0.0
02/03/2017
1.63
 44,800 1.63 1.66 1.63 0 0 0
01/03/2017
1.63
 19,000 1.66 1.66 1.63 0 0 0
28/02/2017
1.66
 61,000 1.63 1.69 1.63 0 0 0
27/02/2017
1.63
 21,200 1.63 1.63 1.60 0 0 0
24/02/2017
1.63
 7,200 1.60 1.63 1.60 0 0 0
23/02/2017
1.60
 41,200 1.66 1.69 1.60 0 0 0
22/02/2017
1.66
 62,610 1.63 1.69 1.63 0 0 0
21/02/2017
1.63
 38,527 1.56 1.63 1.56 0 0 0
20/02/2017
1.56
 23,100 1.60 1.60 1.56 0 0 0
17/02/2017
1.60
 54,400 1.63 1.63 1.56 0 0 0
16/02/2017
1.63
 18,400 1.63 1.63 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |