CTCP Chứng khoán MB (mbs)

28.50
0.30
(1.06%)
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)
27/11/2023
17.43
 2,897,600 17.94 18.02 17.35 8,000 0 0.2
24/11/2023
17.94
 7,076,700 16.60 17.94 16.60 13,200 6,600 0.1
23/11/2023
16.60
 4,877,000 18.35 18.60 16.60 73,300 14,100 1.2
22/11/2023
18.35
 5,865,700 18.02 18.35 17.94 20,000 3,400 0.4
21/11/2023
18.02
 4,042,800 17.85 18.19 17.77 0 6,200 -0.1
20/11/2023
17.85
 5,990,000 17.18 18.10 16.60 20,000 14,125 0.1
17/11/2023
17.18
 7,172,300 17.94 18.19 17.10 29,800 0 0.6
16/11/2023
17.94
 3,059,900 17.60 17.94 17.35 6,700 13,355 -0.1
15/11/2023
17.60
 5,613,200 17.43 18.52 17.43 5,700 60,300 -1.2
14/11/2023
17.43
 3,708,700 17.18 17.77 17.10 4,500 135,770 -2.7
13/11/2023
17.18
 3,757,800 17.02 17.43 16.60 3,300 36,600 -0.7
10/11/2023
17.02
 5,805,100 17.02 17.69 16.77 2,500 29,200 -0.6
09/11/2023
17.02
 7,049,000 17.10 17.94 17.02 94,100 139,065 -1.0
08/11/2023
17.10
 6,923,000 15.60 17.10 15.35 91,200 97,290 -0.1
07/11/2023
15.60
 4,012,900 15.60 16.02 15.27 61,400 110,570 0
06/11/2023
15.60
 3,243,200 15.35 15.77 15.35 107,300 75,620 0.6
03/11/2023
15.35
 3,481,600 15.52 15.85 15.10 73,100 149,800 -1.4
02/11/2023
15.52
 5,496,100 14.43 15.68 14.60 700 58,340 -1.0
01/11/2023
14.43
 4,452,900 13.35 14.52 12.01 64,000 2,800 1.0
31/10/2023
13.35
 5,556,800 14.35 14.68 13.18 223,500 7,900 3.5
30/10/2023
14.35
 2,456,700 15.43 15.52 14.35 117,900 45,855 1.2
27/10/2023
15.43
 3,350,400 15.10 15.60 13.85 15,300 38,100 0
26/10/2023
15.10
 8,988,800 16.60 16.60 15.02 44,700 15,200 0.5
25/10/2023
16.60
 3,345,300 17.02 17.35 16.52 200 38,000 -0.8
24/10/2023
17.02
 2,340,400 16.85 17.27 16.60 6,700 100 0.1
23/10/2023
16.85
 2,374,400 17.27 17.35 16.52 200 100 0.0
20/10/2023
17.27
 6,713,000 16.52 17.35 15.60 4,200 1,000 0.1
19/10/2023
16.52
 3,916,500 17.35 17.52 16.52 31,800 18,580 0.3
18/10/2023
17.35
 8,501,000 17.02 17.77 15.93 3,500 181,320 -3.7
17/10/2023
17.02
 5,027,900 18.35 18.77 17.02 40,600 0 0.8
16/10/2023
18.35
 4,619,000 19.10 19.35 18.35 1,000 122,900 -2.7
13/10/2023
19.10
 5,737,300 19.35 19.52 18.69 3,500 0 0.1
12/10/2023
19.35
 5,387,700 19.60 19.85 19.02 15,100 83,501 -1.6
11/10/2023
19.60
 5,719,500 18.77 19.60 18.44 25,100 0 0.6
10/10/2023
18.77
 7,407,200 18.69 19.77 18.69 40,100 17,600 0.5
09/10/2023
18.69
 4,521,400 18.35 18.85 18.10 2,000 21,500 -0.4
06/10/2023
18.35
 4,198,400 17.43 18.44 17.18 600 0 0.0
05/10/2023
17.43
 4,404,500 18.10 18.35 17.18 10,000 88,400 -1.7
04/10/2023
18.10
 4,848,800 17.18 18.77 16.43 150 0 0.0
03/10/2023
17.18
 8,090,100 18.35 18.35 16.68 9,700 37,500 -0.6
02/10/2023
18.35
 5,080,500 19.02 19.10 18.27 5,100 30,500 -0.6
29/09/2023
19.02
 4,888,800 19.10 19.52 18.52 400 0 0.0
28/09/2023
19.10
 6,029,700 18.94 19.52 18.35 22,400 56,900 -0.8
27/09/2023
18.94
 6,298,800 17.27 18.94 17.27 500 16,900 -0.4
26/09/2023
17.27
 6,427,200 16.43 18.02 16.02 14,100 60,300 -0.9
25/09/2023
16.43
 5,782,100 18.19 18.60 16.43 10,600 14,100 -0.1
22/09/2023
18.19
 7,573,500 19.52 19.52 17.69 21,500 2,000 0.4
21/09/2023
19.52
 5,102,400 20.44 20.52 19.44 1,000 500 0.0
20/09/2023
20.44
 3,211,400 20.10 20.86 20.10 800 0 0.0
19/09/2023
20.10
 3,283,700 19.60 20.10 19.19 10,000 65,900 0
18/09/2023
19.60
 3,435,900 19.52 19.85 19.10 100 1,600 -0.0
15/09/2023
19.52
 3,514,400 19.69 19.94 18.94 700 0 0
14/09/2023
19.69
 6,074,500 19.19 20.27 19.02 400 71,100 -1.7
13/09/2023
19.19
 4,977,400 19.27 19.85 18.69 3,100 2,000 0.0
12/09/2023
19.27
 6,023,800 17.52 19.27 17.35 1,000 65,000 -1.4
11/09/2023
17.52
 4,291,600 17.52 18.02 17.35 24,170 73,200 -1.0
08/09/2023
17.52
 2,444,600 17.43 17.69 17.27 3,200 2,600 0.0
07/09/2023
17.43
 3,221,300 17.60 17.77 17.27 27,300 67,190 -0.8
06/09/2023
17.60
 3,969,100 17.02 18.02 16.77 2,400 16,700 -0.3
05/09/2023
17.02
 3,653,300 17.02 17.35 16.85 0 111,600 -2.3
31/08/2023
17.02
 3,495,600 16.77 17.18 16.77 300 32,000 -0.6
30/08/2023
16.77
 6,870,500 15.93 16.85 15.77 37,000 16,100 0.4
29/08/2023
15.93
 3,264,100 15.68 16.02 15.60 1,000 232,100 -4.3
28/08/2023
15.68
 2,856,300 15.52 15.77 15.43 0 31,400 -0.6
25/08/2023
15.52
 3,463,900 15.43 15.77 15.27 5,300 0 0
24/08/2023
15.43
 2,912,300 15.02 15.43 14.85 10,300 20,300 -0.2
23/08/2023
15.02
 1,701,500 15.10 15.52 14.93 31,600 500 0.6
22/08/2023
15.10
 4,134,000 14.52 15.35 13.76 3,000 23,600 -0.4
21/08/2023
14.52
 3,431,200 14.26 14.85 13.76 12,800 46,742 -0.6
18/08/2023
14.26
 5,991,500 15.85 15.93 14.26 1,200 5,500 -0.1
17/08/2023
15.85
 4,349,100 15.77 16.27 15.77 3,000 19,800 -0.3
16/08/2023
15.77
 2,008,000 15.77 15.85 15.52 8,500 300 0.2
15/08/2023
15.77
 1,902,800 15.93 16.10 15.68 4,200 15,200 -0.2
14/08/2023
15.93
 4,519,800 15.27 16.35 15.27 6,100 58 0.1
11/08/2023
15.27
 2,006,100 15.10 15.27 14.77 10,000 0 0.2
10/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
10/08/2023
15.10
 2,878,600 15.49 15.77 15.02 0 1 -0.0
09/08/2023
15.49
 4,883,400 15.79 15.94 15.42 12,200 0 0.3
08/08/2023
15.79
 4,053,400 15.79 16.09 15.72 2,500 49,400 -1.0
07/08/2023
15.79
 3,763,100 15.42 16.01 15.49 8,400 27,800 -0.4
04/08/2023
15.42
 2,340,800 15.12 15.49 15.12 25 0 0.0
03/08/2023
15.12
 2,756,400 15.49 15.57 15.12 10 5,110 -0.1
02/08/2023
15.49
 2,533,700 15.27 15.57 15.19 7,400 0 0.2
01/08/2023
15.27
 3,717,800 15.79 15.86 15.27 24 0 0.0
31/07/2023
15.79
 2,644,700 15.72 16.01 15.57 5,200 8,700 -0.1
28/07/2023
15.72
 5,179,400 15.34 15.79 15.27 0 16,200 -0.3
27/07/2023
15.34
 5,009,500 15.12 15.49 15.05 3,300 400 0.1
26/07/2023
15.12
 2,045,400 15.05 15.12 14.90 0 0 0
25/07/2023
15.05
 3,097,500 15.05 15.27 14.97 16,200 0 0.3
24/07/2023
15.05
 4,104,600 15.12 15.34 14.90 2,900 0 0.1
21/07/2023
15.12
 2,517,000 14.67 15.12 14.67 0 100 -0.0
20/07/2023
14.67
 3,318,900 14.82 14.90 14.52 74,600 0 1.5
19/07/2023
14.82
 3,744,200 15.05 15.12 14.82 0 0 0
18/07/2023
15.05
 1,885,100 15.19 15.27 14.97 26,600 0 0.5
17/07/2023
15.19
 3,793,400 15.19 15.34 15.05 304,800 0 6.2
14/07/2023
15.19
 3,511,200 15.19 15.34 14.90 0 0 0
13/07/2023
15.19
 2,722,600 15.05 15.27 14.82 0 0 0
12/07/2023
15.05
 4,865,300 15.12 15.49 14.82 500 0 0.0
11/07/2023
15.12
 3,068,700 15.34 15.49 15.12 60,800 0 1.2
10/07/2023
15.34
 4,395,400 14.75 15.49 14.75 0 0 0
07/07/2023
14.75
 2,824,800 14.67 14.90 14.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |