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
(2024-08-19) 		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)
15/02/2017
1.63
 13,900 1.63 1.63 1.60 0 0 0
14/02/2017
1.63
 11,500 1.63 1.63 1.56 0 0 0
13/02/2017
1.63
 6,600 1.63 1.66 1.60 0 0 0
10/02/2017
1.63
 2,600 1.66 1.66 1.60 0 0 0
09/02/2017
1.66
 3,200 1.63 1.66 1.63 0 0 0
08/02/2017
1.63
 28,808 1.63 1.63 1.53 0 0 0
07/02/2017
1.63
 30,800 1.60 1.63 1.60 0 0 0
06/02/2017
1.60
 9,800 1.66 1.66 1.60 0 0 0
03/02/2017
1.66
 11,500 1.63 1.66 1.60 0 0 0
02/02/2017
1.63
 35,800 1.63 1.69 1.60 0 0 0
25/01/2017
1.63
 3,300 1.63 1.63 1.60 0 0 0
24/01/2017
1.63
 1,611 1.63 1.63 1.60 0 0 0
23/01/2017
1.63
 11,200 1.63 1.63 1.60 0 0 0
20/01/2017
1.63
 1,800 1.63 1.63 1.63 0 0 0
19/01/2017
1.63
 8,100 1.60 1.63 1.60 0 0 0
18/01/2017
1.60
 18,800 1.63 1.63 1.60 0 0 0
17/01/2017
1.63
 36,300 1.63 1.63 1.60 0 0 0
16/01/2017
1.63
 26,100 1.63 1.63 1.60 0 0 0
13/01/2017
1.63
 36,000 1.63 1.63 1.60 0 0 0
12/01/2017
1.63
 19,800 1.63 1.63 1.60 0 0 0
11/01/2017
1.63
 12,300 1.63 1.63 1.60 0 0 0
10/01/2017
1.63
 18,100 1.63 1.63 1.60 0 0 0
09/01/2017
1.63
 55,900 1.63 1.63 1.56 0 0 0
06/01/2017
1.63
 44,600 1.63 1.63 1.60 0 0 0
05/01/2017
1.63
 11,700 1.63 1.63 1.60 0 0 0
04/01/2017
1.63
 22,900 1.63 1.63 1.60 0 0 0
03/01/2017
1.63
 46,500 1.63 1.63 1.60 0 0 0
30/12/2016
1.63
 10,500 1.63 1.63 1.56 0 0 0
29/12/2016
1.63
 20,011 1.63 1.63 1.60 0 0 0
28/12/2016
1.63
 42,200 1.63 1.63 1.60 0 0 0
27/12/2016
1.63
 5,800 1.63 1.63 1.60 0 0 0
26/12/2016
1.63
 36,420 1.63 1.63 1.60 0 0 0
23/12/2016
1.63
 24,100 1.63 1.63 1.60 0 0 0
22/12/2016
1.63
 24,500 1.60 1.63 1.60 0 0 0
21/12/2016
1.60
 61,400 1.63 1.66 1.60 0 0 0
20/12/2016
1.63
 25,720 1.66 1.66 1.63 0 0 0
19/12/2016
1.66
 24,662 1.66 1.66 1.63 0 0 0
16/12/2016
1.66
 18,300 1.63 1.66 1.63 0 0 0
15/12/2016
1.63
 70,200 1.66 1.66 1.63 0 0 0
14/12/2016
1.66
 22,100 1.66 1.66 1.60 0 0 0
13/12/2016
1.66
 23,200 1.66 1.66 1.60 0 0 0
12/12/2016
1.66
 19,700 1.66 1.66 1.60 0 0 0
09/12/2016
1.66
 20,371 1.66 1.66 1.56 0 0 0
08/12/2016
1.66
 32,400 1.66 1.66 1.63 0 0 0
07/12/2016
1.66
 16,800 1.66 1.66 1.60 0 0 0
06/12/2016
1.66
 50,900 1.66 1.66 1.63 0 0 0
05/12/2016
1.66
 12,100 1.66 1.66 1.63 0 0 0
02/12/2016
1.66
 6,200 1.66 1.66 1.63 0 0 0
01/12/2016
1.66
 29,000 1.66 1.66 1.60 0 0 0
30/11/2016
1.66
 3,700 1.63 1.66 1.66 0 0 0
29/11/2016
1.63
 14,500 1.66 1.66 1.60 0 0 0
28/11/2016
1.66
 8,500 1.66 1.66 1.63 0 0 0
25/11/2016
1.66
 0 1.66 1.66 1.66 0 0 0
24/11/2016
1.66
 3,400 1.63 1.66 1.63 0 0 0
23/11/2016
1.63
 0 1.63 1.63 1.63 0 0 0
22/11/2016
1.63
 22,600 1.69 1.69 1.56 0 0 0
21/11/2016
1.69
 2,318 1.66 1.69 1.69 0 0 0
18/11/2016
1.66
 35,500 1.66 1.66 1.63 0 0 0
17/11/2016
1.66
 27,400 1.66 1.66 1.56 0 0 0
16/11/2016
1.66
 36,690 1.66 1.66 1.63 0 0 0
15/11/2016
1.66
 9,900 1.66 1.66 1.63 0 0 0
14/11/2016
1.66
 2,400 1.66 1.69 1.66 0 0 0
11/11/2016
1.66
 1,200 1.69 1.69 1.66 0 0 0
10/11/2016
1.69
 3,000 1.69 1.69 1.69 0 0 0
09/11/2016
1.69
 37,700 1.69 1.69 1.63 0 0 0
08/11/2016
1.69
 14,810 1.69 1.69 1.66 0 0 0
07/11/2016
1.69
 1,000 1.69 1.69 1.69 0 0 0
04/11/2016
1.69
 31,818 1.69 1.69 1.63 0 0 0
03/11/2016
1.69
 16,500 1.63 1.69 1.63 0 0 0
02/11/2016
1.63
 26,108 1.73 1.73 1.63 0 0 0
01/11/2016
1.73
 24,618 1.73 1.73 1.63 0 0 0
31/10/2016
1.73
 16,800 1.69 1.76 1.69 0 0 0
28/10/2016
1.69
 22,300 1.73 1.73 1.66 0 0 0
27/10/2016
1.73
 2,610 1.73 1.73 1.73 0 0 0
26/10/2016
1.73
 11,900 1.69 1.73 1.69 0 0 0
25/10/2016
1.69
 68,200 1.73 1.73 1.63 0 0 0
24/10/2016
1.73
 9,300 1.73 1.73 1.69 100 0 0.0
21/10/2016
1.73
 6,400 1.66 1.73 1.69 0 0 0
20/10/2016
1.66
 5,300 1.69 1.76 1.66 0 0 0
19/10/2016
1.69
 12,500 1.79 1.79 1.69 0 0 0
18/10/2016
1.79
 30,371 1.82 1.82 1.76 0 0 0
17/10/2016
1.82
 26,600 1.82 1.82 1.76 0 0 0
14/10/2016
1.82
 12,200 1.79 1.82 1.76 0 0 0
13/10/2016
1.79
 55,400 1.73 1.79 1.69 0 0 0
12/10/2016
1.73
 21,700 1.66 1.73 1.66 0 0 0
11/10/2016
1.66
 27,700 1.69 1.73 1.66 0 0 0
10/10/2016
1.69
 17,210 1.66 1.69 1.66 0 0 0
07/10/2016
1.66
 29,800 1.66 1.66 1.63 0 0 0
06/10/2016
1.66
 21,700 1.66 1.69 1.66 0 0 0
05/10/2016
1.66
 18,200 1.69 1.69 1.63 0 0 0
04/10/2016
1.69
 14,200 1.69 1.69 1.66 0 0 0
03/10/2016
1.69
 19,500 1.69 1.69 1.63 0 0 0
30/09/2016
1.69
 2,000 1.69 1.69 1.69 0 0 0
29/09/2016
1.69
 20,300 1.69 1.69 1.66 0 0 0
28/09/2016
1.69
 5,400 1.69 1.69 1.63 0 0 0
27/09/2016
1.69
 5,212 1.69 1.69 1.66 0 0 0
26/09/2016
1.69
 25,800 1.69 1.69 1.63 0 0 0
23/09/2016
1.69
 21,100 1.69 1.69 1.63 0 0 0
22/09/2016
1.69
 10,400 1.69 1.69 1.66 0 0 0
21/09/2016
1.69
 17,700 1.69 1.69 1.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |