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)
20/09/2016
1.69
 15,000 1.66 1.69 1.66 0 0 0
19/09/2016
1.66
 11,500 1.66 1.69 1.66 0 0 0
16/09/2016
1.66
 75,545 1.69 1.69 1.63 0 0 0
15/09/2016
1.69
 14,800 1.69 1.69 1.66 0 0 0
14/09/2016
1.69
 1,700 1.69 1.69 1.69 0 0 0
13/09/2016
1.69
 327 1.66 1.69 1.69 0 0 0
12/09/2016
1.66
 22,000 1.69 1.69 1.66 0 0 0
09/09/2016
1.69
 46,500 1.69 1.69 1.66 0 0 0
08/09/2016
1.69
 50,100 1.69 1.69 1.66 0 0 0
07/09/2016
1.69
 10,100 1.69 1.69 1.66 0 0 0
06/09/2016
1.69
 70,600 1.69 1.69 1.66 0 0 0
05/09/2016
1.69
 26,290 1.69 1.69 1.66 0 0 0
01/09/2016
1.69
 17,300 1.66 1.69 1.63 0 0 0
31/08/2016
1.66
 8,545 1.66 1.69 1.63 0 0 0
30/08/2016
1.66
 11,200 1.63 1.66 1.66 0 0 0
29/08/2016
1.63
 88,817 1.73 1.73 1.63 0 0 0
26/08/2016
1.73
 19,800 1.73 1.73 1.69 0 0 0
25/08/2016
1.73
 78,358 1.73 1.73 1.63 0 0 0
24/08/2016
1.73
 55,200 1.73 1.73 1.66 0 0 0
23/08/2016
1.73
 15,600 1.73 1.73 1.63 0 0 0
22/08/2016
1.73
 1,100 1.73 1.73 1.69 0 0 0
19/08/2016
1.73
 37,000 1.76 1.76 1.66 0 0 0
18/08/2016
1.76
 40,750 1.76 1.76 1.69 0 0 0
17/08/2016
1.76
 5,700 1.73 1.76 1.69 0 0 0
16/08/2016
1.73
 8,850 1.73 1.73 1.73 0 0 0
15/08/2016
1.73
 7,710 1.76 1.76 1.69 0 0 0
12/08/2016
1.76
 100 1.76 1.76 1.76 0 0 0
11/08/2016
1.76
 35,600 1.73 1.76 1.73 0 0 0
10/08/2016
1.73
 71,600 1.76 1.76 1.69 0 0 0
09/08/2016
1.76
 22,600 1.73 1.76 1.66 0 0 0
08/08/2016
1.73
 8,700 1.76 1.76 1.73 0 0 0
05/08/2016
1.76
 19,900 1.76 1.76 1.73 0 0 0
04/08/2016
1.76
 38,400 1.73 1.76 1.73 0 0 0
03/08/2016
1.73
 5,300 1.76 1.76 1.63 0 0 0
02/08/2016
1.76
 5,566 1.79 1.79 1.73 0 0 0
01/08/2016
1.79
 27,100 1.79 1.79 1.73 0 0 0
29/07/2016
1.79
 22,400 1.79 1.82 1.76 0 0 0
28/07/2016
1.79
 26,100 1.82 1.82 1.76 0 0 0
27/07/2016
1.82
 10,600 1.82 1.82 1.76 0 0 0
26/07/2016
1.82
 40,135 1.82 1.82 1.76 0 0 0
25/07/2016
1.82
 18,530 1.82 1.82 1.76 0 0 0
22/07/2016
1.82
 24,700 1.86 1.86 1.73 0 0 0
21/07/2016
1.86
 80,806 1.86 1.86 1.79 0 0 0
20/07/2016
1.86
 6,400 1.89 1.89 1.82 0 0 0
19/07/2016
1.89
 9,624 1.89 1.89 1.82 0 0 0
18/07/2016
1.89
 816 1.89 1.89 1.86 0 0 0
15/07/2016
1.89
 9,300 1.86 1.89 1.86 0 0 0
14/07/2016
1.86
 48,200 1.89 1.92 1.86 0 0 0
13/07/2016
1.89
 44,420 1.89 1.92 1.89 0 0 0
12/07/2016
1.89
 17,690 1.95 1.95 1.89 0 0 0
11/07/2016
1.95
 53,500 1.89 1.95 1.86 0 0 0
08/07/2016
1.89
 35,199 1.89 1.89 1.86 0 0 0
07/07/2016
1.89
 72,047 1.95 1.95 1.89 0 0 0
06/07/2016
1.95
 29,700 1.95 1.95 1.92 0 0 0
05/07/2016
1.95
 94,000 1.92 2.02 1.95 0 0 0
04/07/2016
1.92
 56,333 1.89 1.92 1.89 0 0 0
01/07/2016
1.89
 12,300 1.92 1.92 1.86 0 0 0
30/06/2016
1.92
 78,218 1.92 1.92 1.82 0 0 0
29/06/2016
1.92
 31,300 1.86 1.92 1.82 0 0 0
28/06/2016
1.86
 7,703 1.86 1.86 1.82 0 0 0
27/06/2016
1.86
 10,030 1.89 1.89 1.82 0 0 0
24/06/2016
1.89
 123,900 1.92 1.92 1.82 0 0 0
23/06/2016
1.92
 1,500 1.92 1.92 1.89 0 0 0
22/06/2016
1.92
 447,112 1.92 1.95 1.92 0 0 0
21/06/2016
1.92
 18,678 1.92 1.92 1.92 0 0 0
20/06/2016
1.92
 57,276 1.92 1.99 1.92 0 0 0
17/06/2016
1.92
 79,400 1.92 1.95 1.89 0 0 0
16/06/2016
1.92
 21,800 1.92 1.92 1.89 0 0 0
15/06/2016
1.92
 18,914 1.89 1.92 1.89 0 0 0
14/06/2016
1.89
 16,100 1.92 1.92 1.89 0 0 0
13/06/2016
1.92
 28,000 1.95 1.95 1.89 0 0 0
10/06/2016
1.95
 23,300 1.92 1.95 1.92 0 0 0
09/06/2016
1.92
 19,900 1.92 1.95 1.89 0 0 0
08/06/2016
1.92
 4,700 1.92 1.92 1.92 0 0 0
07/06/2016
1.92
 8,500 1.92 1.95 1.92 0 0 0
06/06/2016
1.92
 35,500 1.92 1.92 1.92 0 0 0
03/06/2016
1.92
 12,500 1.95 1.95 1.89 0 0 0
02/06/2016
1.95
 9,200 1.95 1.95 1.89 0 0 0
01/06/2016
1.95
 5,200 1.92 1.95 1.92 0 0 0
31/05/2016
1.92
 22,600 1.92 1.92 1.89 0 0 0
30/05/2016
1.92
 13,200 1.92 1.92 1.89 0 0 0
27/05/2016
1.92
 57,525 1.92 1.95 1.89 0 0 0
26/05/2016
1.92
 8,098 1.92 1.92 1.89 0 0 0
25/05/2016
1.92
 60,200 1.95 1.95 1.89 0 0 0
24/05/2016
1.95
 5,700 1.92 1.95 1.92 0 0 0
23/05/2016
1.92
 8,300 1.95 1.95 1.92 0 0 0
20/05/2016
1.95
 43,810 1.95 1.95 1.92 0 0 0
19/05/2016
1.95
 16,100 1.95 1.95 1.95 0 0 0
18/05/2016
1.95
 17,200 1.99 1.99 1.95 0 0 0
17/05/2016
1.99
 59,910 1.95 1.99 1.95 0 0 0
16/05/2016
1.95
 50,700 1.92 1.99 1.92 0 0 0
13/05/2016
1.92
 41,610 1.95 1.95 1.89 0 0 0
12/05/2016
1.95
 8,702 1.95 1.95 1.92 0 0 0
11/05/2016
1.95
 16,144 1.95 1.95 1.92 0 0 0
10/05/2016
1.95
 24,710 1.89 1.95 1.89 0 0 0
09/05/2016
1.89
 33,150 1.95 1.95 1.89 0 0 0
06/05/2016
1.95
 33,018 1.95 1.95 1.92 0 0 0
05/05/2016
1.95
 79,800 1.95 1.95 1.92 0 0 0
04/05/2016
1.95
 36,075 1.99 1.99 1.79 0 0 0
29/04/2016
1.99
 55,940 1.95 1.99 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |