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)
07/07/2023
14.75
 2,824,800 14.67 14.90 14.23 0 0 0
06/07/2023
14.67
 4,955,500 14.45 14.90 14.30 81,800 7,800 1.5
05/07/2023
14.45
 7,171,466 14.08 15.19 14.08 0 0 0
04/07/2023
14.08
 2,099,570 13.78 14.15 13.70 100 1,200 -0.0
03/07/2023
13.78
 1,366,514 13.70 13.93 13.70 17,900 0 0.3
30/06/2023
13.70
 1,870,866 13.70 13.93 13.70 0 0 0
29/06/2023
13.70
 3,278,725 14.23 14.30 13.70 12,600 4,600 0.2
28/06/2023
14.23
 1,758,971 14.23 14.52 14.15 1,500 0 0.0
27/06/2023
14.23
 1,814,487 14.38 14.45 14.15 5,800 0 0.1
26/06/2023
14.38
 3,698,250 14.52 14.52 13.48 0 600 -0.0
23/06/2023
14.52
 3,109,821 14.38 14.60 14.30 1,000 10,000 -0.2
22/06/2023
14.38
 947,647 14.52 14.60 14.30 5,000 0 0.1
21/06/2023
14.52
 2,705,622 14.23 14.75 14.30 600 0 0.0
20/06/2023
14.23
 1,750,418 14.15 14.38 14.00 0 0 0
19/06/2023
14.15
 2,266,397 14.08 14.23 13.93 4,500 0 0.1
16/06/2023
14.08
 5,893,676 13.85 14.75 13.93 2,600 1,100 0.0
15/06/2023
13.85
 1,940,020 13.85 14.00 13.78 6,500 0 0.1
14/06/2023
13.85
 7,245,422 13.78 14.30 13.78 0 0 0
13/06/2023
13.78
 3,441,974 13.70 13.93 13.56 0 0 0
12/06/2023
13.70
 2,580,800 13.41 13.85 13.41 192,600 0 3.5
09/06/2023
13.41
 1,189,135 13.41 13.56 13.26 0 4,500 -0.1
08/06/2023
13.41
 4,012,165 13.93 14.00 13.41 16,500 0 0.3
07/06/2023
13.93
 3,054,270 13.93 14.15 13.78 3,400 5,300 -0.0
06/06/2023
13.93
 6,374,906 13.56 14.00 13.33 405,300 1,300 7.4
05/06/2023
13.56
 3,361,306 13.78 14.08 13.48 3,000 0 0.1
02/06/2023
13.78
 2,937,570 13.70 14.00 13.70 9,000 0 0.2
01/06/2023
13.70
 3,179,195 13.63 13.85 13.41 13,400 0 0.2
31/05/2023
13.63
 3,239,113 13.78 13.85 13.48 500 0 0.0
30/05/2023
13.78
 3,501,649 13.70 13.93 13.48 266,300 12,000 4.7
29/05/2023
13.70
 5,734,647 13.03 13.70 13.11 0 5,100 -0.1
26/05/2023
13.03
 2,016,475 12.96 13.11 12.89 132 8,900 -0.2
25/05/2023
12.96
 2,553,361 13.11 13.18 12.81 23,000 54,900 -0.6
24/05/2023
13.11
 3,534,715 13.03 13.33 13.11 0 60,000 -1.1
23/05/2023
13.03
 4,811,929 12.96 13.26 12.96 47,100 0 0.8
22/05/2023
12.96
 2,095,279 12.74 13.03 12.74 229,300 2,200 3.9
19/05/2023
12.74
 1,995,093 12.74 13.03 12.59 0 4,300 -0.1
18/05/2023
12.74
 2,812,980 12.44 13.03 12.51 8,700 50,300 -0.7
17/05/2023
12.44
 4,892,453 12.96 13.03 12.36 300 1,600 -0.0
16/05/2023
12.96
 2,041,832 12.96 13.11 12.81 83,200 100 1.4
15/05/2023
12.96
 3,348,300 13.18 13.63 12.96 4,700 100 0.1
12/05/2023
13.18
 3,768,800 12.89 13.18 12.74 300 4,520 -0.1
11/05/2023
12.89
 3,464,600 13.26 13.26 12.81 356,400 7,500 6.1
10/05/2023
13.26
 2,063,682 13.11 13.48 13.03 500 400 0.0
09/05/2023
13.11
 2,124,098 13.11 13.26 12.81 1,100 0 0.0
08/05/2023
13.11
 2,727,476 13.03 13.41 12.96 16,200 210 0.3
05/05/2023
13.03
 3,975,900 12.81 13.26 12.74 0 0 0
04/05/2023
12.81
 3,846,237 12.51 12.96 12.36 2,000 0 0.0
28/04/2023
12.51
 2,822,731 12.36 12.66 11.17 4,400 0 0.1
27/04/2023
12.36
 1,952,000 12.44 12.51 12.22 3,900 1,300 0.0
26/04/2023
12.44
 1,721,236 12.22 12.51 11.92 0 135 -0.0
25/04/2023
12.22
 5,941,995 12.96 13.03 11.92 6,210 291,110 -4.8
24/04/2023
12.96
 3,962,393 13.11 13.33 12.89 900 200,000 -3.5
21/04/2023
13.11
 7,986,890 12.44 13.33 12.44 0 200,000 -3.4
20/04/2023
12.44
 1,562,357 12.22 12.44 12.14 0 3,800 -0.1
19/04/2023
12.22
 5,010,541 12.51 12.89 12.22 100 200,000 -3.3
18/04/2023
12.51
 3,940,937 12.07 12.59 11.92 7,000 150,000 -2.3
17/04/2023
12.07
 1,583,366 11.92 12.07 11.77 9,300 214,500 -3.3
14/04/2023
11.92
 5,115,302 12.14 12.44 11.77 0 200,000 -3.3
13/04/2023
12.14
 3,122,975 12.44 12.59 12.14 15,900 0 0.3
12/04/2023
12.44
 2,078,439 12.81 12.96 12.36 3,900 2,800 0.0
11/04/2023
12.81
 4,428,933 12.44 12.89 12.22 30,400 0 0.5
10/04/2023
12.44
 4,639,759 12.59 13.03 12.14 57,100 818 1.0
07/04/2023
12.59
 6,049,792 11.92 12.74 11.92 100 2,000 -0.0
06/04/2023
11.92
 6,002,730 12.51 12.81 11.84 18,800 500,000 -8.0
05/04/2023
12.51
 4,291,197 12.59 12.66 12.29 315 0 0.0
04/04/2023
12.59
 4,467,283 12.29 12.66 12.07 9,600 6,800 0.0
03/04/2023
12.29
 4,037,044 11.77 12.44 11.92 5,400 1,004 0.1
31/03/2023
11.77
 7,824,288 11.02 11.77 10.95 5,000 150,100 -2.2
30/03/2023
11.02
 4,900,278 10.87 11.54 10.87 20,803 151,500 -2.0
29/03/2023
10.87
 2,584,648 10.73 10.95 10.65 0 50,000 -0.7
28/03/2023
10.73
 2,701,405 10.80 11.10 10.73 100 0 0.0
27/03/2023
10.80
 3,111,367 10.65 11.02 10.65 0 0 0
24/03/2023
10.65
 3,893,967 10.43 10.87 10.50 1,500 0 0.0
23/03/2023
10.43
 2,364,748 10.20 10.50 10.06 1,500 2,000 -0.0
22/03/2023
10.20
 1,675,468 10.13 10.43 10.13 4,000 0 0.1
21/03/2023
10.13
 1,496,116 9.91 10.20 9.83 12,900 0 0.2
20/03/2023
9.91
 1,817,792 10.20 10.28 9.83 100 0 0.0
17/03/2023
10.20
 1,590,238 10.20 10.50 10.20 5,400 1,600 0.1
16/03/2023
10.20
 2,050,341 10.58 10.58 10.20 0 0 0
15/03/2023
10.58
 3,745,063 9.68 10.58 9.91 1,200 8,200 -0.1
14/03/2023
9.68
 1,858,373 10.13 10.13 9.16 4,500 0 0.1
13/03/2023
10.13
 1,604,750 10.06 10.13 9.91 0 0 0
10/03/2023
10.06
 2,307,427 10.35 10.35 9.98 11,100 0 0.1
09/03/2023
10.35
 1,493,297 10.35 10.43 10.20 2,900 0 0.0
08/03/2023
10.35
 2,204,016 10.06 10.35 9.83 0 0 0
07/03/2023
10.06
 1,704,830 9.76 10.13 9.68 6,400 0 0.1
06/03/2023
9.76
 1,251,506 9.68 10.13 9.68 0 2,200 -0.0
03/03/2023
9.68
 1,345,095 9.98 10.20 9.68 22,100 0 0.3
02/03/2023
9.98
 812,264 10.06 10.13 9.91 26,000 0 0.4
01/03/2023
10.06
 1,218,097 9.61 10.06 9.53 300 0 0.0
28/02/2023
9.61
 1,031,230 9.53 9.83 9.53 2,200 1,000 0.0
27/02/2023
9.53
 2,227,623 10.06 10.06 9.53 0 2,000 -0.0
24/02/2023
10.06
 1,360,276 10.35 10.43 10.06 14,200 3,000 0.2
23/02/2023
10.35
 1,979,316 10.28 10.35 9.91 7,700 0 0.1
22/02/2023
10.28
 3,730,029 10.87 10.87 10.28 2,100 5,100 -0.0
21/02/2023
10.87
 2,291,056 11.02 11.10 10.80 160,000 2,300 2.3
20/02/2023
11.02
 3,156,738 10.13 11.02 10.13 5,300 500 0.1
17/02/2023
10.13
 969,573 10.28 10.35 10.06 100 0 0.0
16/02/2023
10.28
 1,283,660 9.98 10.28 10.06 0 23,800 -0.3
15/02/2023
9.98
 1,162,694 9.61 10.13 9.61 0 890 -0.0

Chính sách bảo mật | Điều khoản sử dụng |