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
(2024-08-20) 		0.20 0.71% 55,947,000 -1,773,500 -48.1
26.20
28.70
28.20
2 tháng
(2024-07-22) 		0.67 2.44% 134,376,900 -2,095,880 -59.8
24.21
28.70
28.20
3 tháng
(2024-06-21) 		-0.75 -2.58% 210,753,000 -89,543 8.6
24.21
29.53
28.20
6 tháng
(2024-03-25) 		4.01 16.57% 464,936,000 9,489,873 306.0
21.36
29.53
28.20
12 tháng
(2023-09-25) 		11.77 71.60% 1,053,988,500 8,256,494 273.1
13.35
29.53
28.20
24 tháng
(2022-09-30) 		15.17 116.35% 1,744,190,447 8,010,980 270.4
6.70
29.53
28.20
36 tháng
(2021-10-05) 		9.52 50.93% 2,092,063,229 8,252,086 273.2
6.70
29.53
28.20
60 tháng
(2019-10-16) 		23.38 485.21% 2,599,661,083 9,653,146 315.7
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)
14/02/2023
9.61
 654,380 9.53 9.83 9.53 1,000 2,800 -0.0
13/02/2023
9.53
 2,801,377 9.98 10.06 9.31 2,600 2,900 -0.0
10/02/2023
9.98
 1,283,452 10.20 10.28 9.98 100 6,200 -0.1
09/02/2023
10.20
 720,208 10.43 10.50 10.20 200 1,000 -0.0
08/02/2023
10.43
 1,843,170 10.13 10.50 10.06 100 0 0.0
07/02/2023
10.13
 3,017,095 10.50 10.73 10.06 22,600 0 0.3
06/02/2023
10.50
 1,381,825 10.50 10.73 10.28 400 0 0.0
03/02/2023
10.50
 1,202,091 10.50 10.73 10.43 75,200 0 1.1
02/02/2023
10.50
 2,465,402 10.43 10.65 10.35 151,800 65,000 1.2
01/02/2023
10.43
 4,169,156 11.32 11.54 10.35 16,200 70,036 -0.8
31/01/2023
11.32
 2,477,797 11.10 11.32 10.80 0 1,000 -0.0
30/01/2023
11.10
 2,978,195 11.17 11.47 10.73 100 21,501 -0.3
27/01/2023
11.17
 1,883,403 11.40 11.92 11.17 30,000 0 0.5
19/01/2023
11.40
 2,752,650 11.17 11.54 10.95 20,000 0 0.3
18/01/2023
11.17
 2,207,075 11.25 11.32 11.02 400 100 0.0
17/01/2023
11.25
 2,547,198 10.65 11.25 10.80 500 1,100 -0.0
16/01/2023
10.65
 1,767,304 10.50 10.87 10.43 0 0 0
13/01/2023
10.50
 2,735,440 10.58 11.02 10.43 30,200 0 0.4
12/01/2023
10.58
 1,618,383 10.58 10.73 10.35 100 0 0.0
11/01/2023
10.58
 2,870,390 10.35 10.87 9.98 72,000 0 1.0
10/01/2023
10.35
 2,073,992 10.13 10.50 9.31 0 9,620 -0.1
09/01/2023
10.13
 1,425,350 10.20 10.58 10.13 300 0 0.0
06/01/2023
10.20
 4,345,165 9.98 10.65 9.09 12,300 137 0.2
05/01/2023
9.98
 1,674,905 9.91 10.13 9.38 500 0 0.0
04/01/2023
9.91
 1,884,177 10.06 10.35 9.46 10,000 1,700 0.1
03/01/2023
10.06
 3,080,340 9.16 10.06 8.57 0 0 0
30/12/2022
9.16
 1,249,628 9.16 9.46 9.16 0 2,000 -0.0
29/12/2022
9.16
 890,725 9.53 9.61 9.01 11,400 10,800 0.0
28/12/2022
9.53
 1,376,386 9.53 9.76 9.31 0 1,000 -0.0
27/12/2022
9.53
 1,473,876 8.71 9.53 7.90 10,800 0 0.1
26/12/2022
8.71
 2,310,881 9.53 9.53 8.64 300 0 0.0
23/12/2022
9.53
 1,178,500 9.83 9.83 9.38 0 0 0
22/12/2022
9.83
 1,185,312 9.68 10.06 8.71 0 0 0
21/12/2022
9.68
 3,237,144 9.98 10.35 9.01 0 0 0
20/12/2022
9.98
 3,412,111 10.28 10.43 9.76 6,000 10,500 -0.1
19/12/2022
10.28
 4,265,348 10.43 11.02 10.28 2,000 0 0.0
16/12/2022
10.43
 2,658,891 10.50 10.73 9.76 200 11,100 -0.2
15/12/2022
10.50
 1,766,029 10.43 10.65 9.68 0 7,000 -0.1
14/12/2022
10.43
 2,843,222 10.58 11.02 10.35 0 5,800 -0.1
13/12/2022
10.58
 3,160,352 9.68 10.58 8.71 1,500 25,000 -0.3
12/12/2022
9.68
 3,420,228 10.43 10.95 9.68 1,000 0 0.0
09/12/2022
10.43
 2,645,962 10.65 10.95 10.20 0 0 0
08/12/2022
10.65
 3,679,730 9.68 10.65 9.09 0 3,300 -0.0
07/12/2022
9.68
 4,294,738 10.20 10.43 9.61 13,600 11,600 0.0
06/12/2022
10.20
 4,982,801 11.32 11.92 10.20 5,200 0 0.1
05/12/2022
11.32
 3,933,115 10.87 11.47 10.87 0 0 0
02/12/2022
10.87
 4,640,128 9.91 10.87 9.53 1,000 12,000 -0.1
01/12/2022
9.91
 4,325,145 10.35 10.73 9.83 7,000 0 0.1
30/11/2022
10.35
 2,790,411 10.28 10.58 9.31 0 900 -0.0
29/11/2022
10.28
 4,142,748 10.06 10.58 9.53 100 0 0.0
28/11/2022
10.06
 2,365,884 9.16 10.06 9.38 0 2,500 -0.0
25/11/2022
9.16
 1,682,278 8.34 9.16 8.12 0 0 0
24/11/2022
8.34
 1,255,676 8.12 8.49 7.82 0 0 0
23/11/2022
8.12
 890,562 8.64 8.79 8.12 0 200 -0.0
22/11/2022
8.64
 1,878,469 8.49 9.31 7.90 0 15 -0.0
21/11/2022
8.49
 1,011,887 8.34 8.57 7.52 0 0 0
18/11/2022
8.34
 2,094,810 7.90 8.64 7.15 7,000 0 0.1
17/11/2022
7.90
 1,153,018 7.37 7.97 7.45 800 0 0.0
16/11/2022
7.37
 2,297,986 6.70 7.37 6.03 8,000 0 0.1
15/11/2022
6.70
 1,734,802 7.45 7.45 6.70 10,000 1,000 0.1
14/11/2022
7.45
 1,882,875 7.75 7.97 7.00 1,000 200 0.0
11/11/2022
7.75
 1,173,630 7.97 8.57 7.22 12,300 4,200 0.1
10/11/2022
7.97
 1,600,433 8.79 8.79 7.97 8,500 2,100 0.1
09/11/2022
8.79
 597,508 8.79 9.16 7.97 100 0 0.0
08/11/2022
8.79
 756,875 8.34 8.79 7.75 600 0 0.0
07/11/2022
8.34
 1,507,991 9.24 9.38 8.34 6,600 0 0.1
04/11/2022
9.24
 1,055,181 9.83 9.83 8.86 13,200 0 0.2
03/11/2022
9.83
 895,183 9.98 10.13 9.61 2,000 18,006 -0.2
02/11/2022
9.98
 720,620 10.13 10.28 9.16 1,400 0 0.0
01/11/2022
10.13
 1,022,594 9.91 10.50 10.06 6,800 100 0.1
31/10/2022
9.91
 1,207,491 9.61 10.06 9.24 2,000 0 0.0
28/10/2022
9.61
 1,065,658 9.53 10.06 9.53 2,000 0 0.0
27/10/2022
9.53
 1,475,877 8.71 9.53 7.90 0 5,700 -0.1
26/10/2022
8.71
 627,559 9.01 9.31 8.12 500 0 0.0
25/10/2022
9.01
 1,475,427 9.01 9.68 8.27 0 2,300 -0.0
24/10/2022
9.01
 2,025,717 9.98 10.28 9.01 15,200 900 0.2
21/10/2022
9.98
 2,221,007 11.02 11.02 9.98 4,800 0 0.1
20/10/2022
11.02
 452,251 11.25 11.25 11.02 200 6,100 -0.1
19/10/2022
11.25
 773,954 11.02 11.32 11.02 0 200 -0.0
18/10/2022
11.02
 958,996 11.10 11.54 11.02 1,000 2,700 -0.0
17/10/2022
11.10
 688,984 11.17 11.17 10.80 5,900 4,100 0.0
14/10/2022
11.17
 1,718,381 10.87 11.69 10.95 500 17,000 -0.3
13/10/2022
10.87
 1,060,659 11.10 11.25 10.73 5,800 0 0.1
12/10/2022
11.10
 1,181,595 10.73 11.54 9.68 500 0 0.0
11/10/2022
10.73
 1,563,898 11.92 12.07 10.73 19,600 0 0.3
10/10/2022
11.92
 1,222,569 11.25 12.07 10.43 6,500 100 0.1
07/10/2022
11.25
 2,565,897 11.92 12.29 10.80 60,000 40,100 0.3
06/10/2022
11.92
 1,612,741 12.59 12.74 11.84 0 30,600 -0.5
05/10/2022
12.59
 1,424,447 11.77 12.81 11.84 21,000 0 0.3
04/10/2022
11.77
 1,800,629 11.77 12.36 11.77 500 0 0.0
03/10/2022
11.77
 1,678,862 13.03 13.03 11.77 6,800 2,300 0.1
30/09/2022
13.03
 2,740,474 12.51 13.03 11.84 31,100 1,200 0.5
29/09/2022
12.51
 1,441,489 12.66 13.18 12.51 10,000 0 0.2
28/09/2022
12.66
 2,174,853 12.44 13.03 12.22 10,000 2,600 0.1
27/09/2022
12.44
 739,609 12.22 12.59 11.99 100 0 0.0
26/09/2022
12.22
 1,639,628 12.81 12.81 11.69 16,200 0 0.3
23/09/2022
12.81
 925,959 13.18 13.26 12.66 1,300 0 0.0
22/09/2022
13.18
 1,386,323 12.59 13.26 11.40 0 0 0
21/09/2022
12.59
 608,220 12.66 12.74 12.29 0 0 0
20/09/2022
12.66
 1,435,759 11.92 12.74 11.84 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |