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
(2024-08-19) 		0 0% 52,507,900 -1,958,100 -53.3
26.20
28.70
28.20
2 tháng
(2024-07-22) 		-0.03 -0.10% 128,590,200 -2,243,380 -63.9
24.21
28.70
28.20
3 tháng
(2024-06-20) 		-1.03 -3.61% 208,479,500 399,657 26.2
24.21
29.53
28.20
6 tháng
(2024-03-22) 		2.72 11% 464,506,300 9,329,773 301.5
21.36
29.53
28.20
12 tháng
(2023-09-25) 		11.07 67.34% 1,048,201,800 8,108,994 269.0
13.35
29.53
28.20
24 tháng
(2022-09-29) 		14.99 119.77% 1,739,845,236 7,873,480 266.4
6.70
29.53
28.20
36 tháng
(2021-10-04) 		10.13 58.31% 2,088,882,761 8,102,686 269.0
6.70
29.53
28.20
60 tháng
(2019-10-15) 		22.61 462.76% 2,594,133,383 9,505,646 311.6
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)
24/04/2024
23.27
 3,782,000 20.10 23.27 20.10 536,800 106,600 11.9
23/04/2024
22.27
 4,183,900 22.94 23.11 21.69 437,000 223,010 5.6
22/04/2024
22.77
 3,813,900 21.61 23.11 21.61 688,900 0 18.6
19/04/2024
21.36
 8,292,500 22.52 22.61 20.94 441,900 663,425 -6.0
17/04/2024
22.52
 4,828,700 23.86 23.94 22.52 103,400 280,233 -5.0
16/04/2024
23.77
 5,242,300 23.36 23.77 22.52 17,000 54,900 -1.1
15/04/2024
23.27
 8,197,000 24.94 25.28 22.94 657,600 69,000 16.9
12/04/2024
24.69
 3,542,600 24.19 24.78 24.03 0 77,300 -2.2
11/04/2024
24.19
 3,010,600 24.11 24.28 23.19 53,800 156,400 -2.9
10/04/2024
24.03
 1,642,700 24.53 24.53 24.03 0 8,900 -0.3
09/04/2024
24.36
 2,533,700 23.61 24.44 23.61 23,800 4,300 0.6
08/04/2024
23.61
 3,046,600 23.61 23.94 23.36 267,900 0 7.6
05/04/2024
23.61
 4,657,100 24.36 24.53 23.61 300 127,800 -3.7
04/04/2024
24.53
 3,894,000 24.86 24.86 24.44 3,200 0 0.1
03/04/2024
24.78
 6,212,600 25.69 25.78 24.78 2,100 222,140 -6.7
02/04/2024
25.36
 4,659,200 25.11 25.36 24.44 100 461,000 -13.7
01/04/2024
25.03
 4,751,000 25.28 25.44 24.69 101,900 27,215 2.3
29/03/2024
25.28
 2,786,300 25.86 25.86 25.28 43,400 12,000 1.0
28/03/2024
25.69
 6,557,800 24.61 25.69 24.61 627,700 3,500 18.8
27/03/2024
24.61
 2,286,100 24.53 24.86 24.44 0 12,600 -0.4
26/03/2024
24.44
 3,403,000 24.03 24.44 23.86 2,500 277,625 -8.0
25/03/2024
24.19
 5,897,400 24.78 24.94 23.94 1,100 125 0.0
22/03/2024
24.78
 5,357,000 24.53 25.03 24.44 600 13,200 -0.4
21/03/2024
24.53
 5,605,200 23.94 24.69 24.03 290,000 141,700 4.4
20/03/2024
23.94
 3,172,900 23.52 23.94 23.44 1,000 640 0.0
19/03/2024
23.52
 1,891,100 23.77 23.86 23.36 300 5,748 -0.2
18/03/2024
23.77
 9,650,800 24.78 24.86 22.52 188,400 219,700 -0.9
15/03/2024
24.78
 4,652,900 24.86 24.94 24.11 5,400 177,700 -5.1
14/03/2024
24.86
 6,497,500 24.53 25.28 24.28 29,600 200 0.9
13/03/2024
24.53
 6,709,900 23.27 24.69 23.19 221,300 70 6.4
12/03/2024
23.27
 5,368,800 23.27 23.61 22.86 173,700 28,000 4.1
11/03/2024
23.27
 4,587,400 23.86 24.03 22.94 500 151,500 -4.3
08/03/2024
23.86
 7,134,600 24.36 24.53 23.77 5,200 268,200 -7.6
07/03/2024
24.36
 5,455,000 24.19 24.86 24.03 25,370 98,241 -2.1
06/03/2024
24.19
 4,716,700 24.36 24.61 23.61 65,600 169,300 -3.0
05/03/2024
24.36
 5,471,100 23.61 24.53 23.44 251,062 106,300 4.2
04/03/2024
23.61
 4,895,700 23.69 24.28 23.61 13,000 452,700 -12.6
01/03/2024
23.69
 4,939,500 23.27 24.44 23.36 219,700 302,300 -2.4
29/02/2024
23.27
 4,239,400 23.27 23.77 23.02 101,700 547,597 -12.4
28/02/2024
23.27
 4,618,400 23.27 23.44 22.86 1,300 337,900 -9.3
27/02/2024
23.27
 4,428,400 23.36 23.69 23.19 272,858 116,593 4.4
26/02/2024
23.36
 8,168,100 21.86 23.44 21.77 808,700 63,200 20.0
23/02/2024
21.86
 6,079,600 22.11 22.52 21.69 484,400 129,600 9.4
22/02/2024
22.11
 4,494,400 22.52 22.61 21.94 17,300 13,895 0.1
21/02/2024
22.52
 3,368,300 22.77 22.77 22.27 100 64,500 -1.7
20/02/2024
22.77
 4,043,400 22.61 23.19 22.61 225,300 48,075 4.9
19/02/2024
22.61
 5,817,000 22.69 22.86 22.02 500 162,295 -4.3
16/02/2024
22.69
 2,418,200 22.61 23.11 22.44 73,000 0 2.0
15/02/2024
22.61
 2,784,800 22.52 22.69 22.27 2,400 304,750 -8.1
07/02/2024
22.52
 2,576,300 22.27 22.77 22.19 100 131,800 -3.5
06/02/2024
22.27
 4,538,300 22.61 22.86 22.19 0 590,055 -15.9
05/02/2024
22.61
 3,328,700 22.19 22.86 21.94 33,500 358,434 -8.7
02/02/2024
22.19
 4,712,800 21.61 22.94 21.61 174,000 12,000 4.3
01/02/2024
21.61
 2,726,700 21.44 21.61 21.27 23,500 30,600 -0.2
31/01/2024
21.44
 8,879,900 20.77 21.86 20.77 730,700 6,000 18.6
30/01/2024
20.77
 3,149,400 20.52 20.77 20.19 0 181,600 -4.4
29/01/2024
20.52
 2,328,600 20.52 20.69 20.35 300 29,130 -0.7
26/01/2024
20.52
 3,723,900 20.60 20.77 20.44 6,100 0 0.2
25/01/2024
20.60
 3,294,200 20.35 20.69 20.27 0 224,800 -5.5
24/01/2024
20.35
 7,950,000 20.19 20.77 20.10 73,500 3,700 1.7
23/01/2024
20.19
 3,760,600 20.10 20.27 19.85 17,800 23,100 -0.1
22/01/2024
20.10
 4,873,500 19.52 20.10 19.35 34,600 11,100 0.6
19/01/2024
19.52
 4,174,100 19.69 20.02 19.44 0 0 0
18/01/2024
19.69
 2,523,000 19.77 20.19 17.85 10,600 8,930 0.0
17/01/2024
19.77
 8,438,200 19.44 20.44 19.27 111,500 13,000 2.4
16/01/2024
19.44
 3,518,600 18.94 19.44 18.77 28,040 0 0.6
15/01/2024
18.94
 3,579,600 19.35 19.69 18.94 33,400 36,695 -0.1
12/01/2024
19.35
 5,171,700 19.52 19.85 19.19 13,060 17,800 -0.1
11/01/2024
19.52
 7,655,200 18.94 19.85 19.10 268,200 61,100 4.8
10/01/2024
18.94
 4,682,400 19.10 19.27 18.77 5,000 0 0.1
09/01/2024
19.10
 3,279,500 19.35 19.52 18.85 6,300 3,000 0.1
08/01/2024
19.35
 4,065,400 19.10 19.52 19.10 65,400 5,980 1.4
05/01/2024
19.10
 2,241,100 18.94 19.19 18.85 0 20,000 -0.5
04/01/2024
18.94
 7,277,000 18.94 19.52 18.94 57,800 28,070 0.7
03/01/2024
18.94
 2,464,200 18.77 18.94 18.69 0 42,600 -1.0
02/01/2024
18.77
 3,228,000 18.94 19.19 18.77 100 25,800 -0.6
29/12/2023
18.94
 2,754,900 19.02 19.10 18.85 0 8,100 -0.2
28/12/2023
19.02
 2,036,000 19.02 19.19 17.18 300 100 0.0
27/12/2023
19.02
 3,097,800 18.94 19.35 19.02 100 0 0.0
26/12/2023
18.94
 2,768,200 18.94 19.10 17.10 0 0 0
25/12/2023
18.94
 3,014,500 18.85 19.10 18.69 13,300 480 0.3
22/12/2023
18.85
 3,859,000 19.10 19.44 18.60 1,800 2,800 -0.0
21/12/2023
19.10
 1,955,600 19.19 19.27 17.77 42,900 11,740 0.7
20/12/2023
19.19
 3,401,900 19.27 19.44 19.10 0 3,000 -0.1
19/12/2023
19.27
 4,521,200 18.77 19.27 16.93 0 0 0
18/12/2023
18.77
 2,955,500 18.85 19.02 18.44 4,500 0 0.1
15/12/2023
18.85
 5,123,900 18.35 19.19 18.35 7,600 10,000 -0.1
14/12/2023
18.35
 3,241,900 18.27 18.94 18.27 1,800 14,845 -0.3
13/12/2023
18.27
 4,192,100 18.69 19.02 18.19 2,400 0 0.1
12/12/2023
18.69
 2,097,400 18.77 18.85 16.93 0 17,620 -0.4
11/12/2023
18.77
 3,407,500 18.35 18.85 18.10 8,600 0 0.2
08/12/2023
18.35
 3,939,200 18.85 18.94 18.02 2,300 0 0.1
07/12/2023
18.85
 10,386,300 19.52 19.60 18.44 5,900 39,800 -0.8
06/12/2023
19.52
 4,018,100 19.35 19.60 19.19 100 0 0.0
05/12/2023
19.35
 5,249,300 19.19 19.60 19.02 12,500 100 0.3
04/12/2023
19.19
 8,241,300 18.10 19.60 18.10 0 7,800 -0.2
01/12/2023
18.10
 3,969,200 17.85 18.27 17.69 3,200 0 0
30/11/2023
17.85
 4,273,300 18.02 18.27 17.77 10,900 57,930 -1.0
29/11/2023
18.02
 4,612,200 17.85 18.27 17.77 3,400 11,615 -0.2
28/11/2023
17.85
 4,691,500 17.43 17.94 16.93 4,900 34,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |