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)
19/09/2022
11.92
 1,711,174 12.81 12.89 11.77 61,200 0 1.0
16/09/2022
12.81
 893,384 13.56 13.56 12.81 1,000 25,000 -0.4
15/09/2022
13.56
 685,827 13.63 13.85 13.41 1,000 0 0.0
14/09/2022
13.63
 1,645,348 13.33 13.70 12.66 25,000 0 0.5
13/09/2022
13.33
 702,226 13.26 13.41 13.11 56,100 0 1.0
12/09/2022
13.26
 621,902 13.41 13.78 13.26 0 300 -0.0
09/09/2022
13.41
 1,464,272 13.26 13.78 11.99 51,000 0 0.9
08/09/2022
13.26
 1,688,572 13.78 14.08 12.44 0 0 0
07/09/2022
13.78
 1,718,720 14.38 14.52 13.78 300 0 0.0
06/09/2022
14.38
 1,297,462 14.30 14.60 14.30 0 0 0
05/09/2022
14.30
 855,475 14.45 14.67 14.15 100 0 0.0
31/08/2022
14.45
 969,981 14.38 14.60 14.08 0 0 0
30/08/2022
14.38
 1,320,426 14.52 14.97 14.38 90,000 0 1.8
29/08/2022
14.52
 2,889,208 14.75 14.75 13.78 5,000 0 0.1
26/08/2022
14.75
 2,192,530 15.19 15.27 14.60 5,200 0 0.1
25/08/2022
15.19
 1,856,381 15.19 15.49 15.12 500 5,000 -0.1
24/08/2022
15.19
 1,795,351 15.34 15.49 13.85 5,100 0 0.1
23/08/2022
15.34
 3,747,774 14.52 15.34 14.00 0 0 0
22/08/2022
14.52
 1,735,111 14.90 15.05 14.45 200 2,000 -0.0
19/08/2022
14.90
 1,554,129 15.12 15.34 14.75 0 0 0
18/08/2022
15.12
 1,930,915 14.82 15.27 14.60 0 4,500 -0.1
17/08/2022
14.82
 2,004,122 15.05 15.19 14.75 4,000 100 0.1
16/08/2022
15.05
 1,248,024 15.19 15.27 14.90 1,000 1,100 -0.0
15/08/2022
15.19
 1,602,573 15.27 15.79 15.12 3,300 0 0.1
12/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 9/2 Giá: 10 (Volume + 22.22%, Ratio=0.22)
12/08/2022
15.27
 2,323,349 13.94 15.27 14.15 500 0 0.0
11/08/2022
13.94
 3,825,817 14.11 14.46 13.77 2,000 1,000 0.0
10/08/2022
14.11
 2,390,619 14.34 14.40 14.11 6,100 0 0.2
09/08/2022
14.34
 1,963,424 14.34 14.51 14.11 0 4,100 -0.1
08/08/2022
14.34
 2,466,170 14.28 14.57 14.23 2,500 0 0.1
05/08/2022
14.28
 3,165,666 13.49 14.28 13.37 3,100 200 0.1
04/08/2022
13.49
 1,930,553 13.66 13.89 13.31 0 200 -0.0
03/08/2022
13.66
 2,100,550 13.31 13.71 13.03 0 4,000 -0.1
02/08/2022
13.31
 1,920,330 13.54 13.66 13.14 700 700 -0.0
01/08/2022
13.54
 2,379,522 12.74 13.71 12.69 600 1,000 -0.0
29/07/2022
12.74
 1,525,734 12.69 13.09 12.57 0 0 0
28/07/2022
12.69
 1,914,562 12.29 13.49 12.34 3,000 0 0.1
27/07/2022
12.29
 1,872,227 11.89 12.40 11.66 0 1,000 -0.0
26/07/2022
11.89
 848,484 12.00 12.23 11.77 0 0 0
25/07/2022
12.00
 1,557,962 11.60 12.23 11.37 0 500 -0.0
22/07/2022
11.60
 1,617,275 11.89 12.17 11.60 1,500 0 0.0
21/07/2022
11.89
 1,059,004 12.17 12.29 11.83 700 0 0.0
20/07/2022
12.17
 2,241,574 11.49 12.46 11.54 4,500 500 0.1
19/07/2022
11.49
 2,341,757 11.09 11.60 10.86 0 0 0
18/07/2022
11.09
 1,273,568 11.09 11.43 11.03 0 0 0
15/07/2022
11.09
 1,200,768 11.43 11.71 11.09 0 500 -0.0
14/07/2022
11.43
 2,398,000 10.40 11.43 10.23 0 0 0
13/07/2022
10.40
 856,378 10.51 10.74 10.29 100 0 0.0
12/07/2022
10.51
 746,803 10.23 10.51 10.11 0 0 0
11/07/2022
10.23
 1,069,313 10.51 10.74 10.00 3,900 0 0.1
08/07/2022
10.51
 1,148,534 9.94 10.63 9.94 0 0 0
07/07/2022
9.94
 722,551 9.83 10.06 9.60 0 2,100 -0.0
06/07/2022
9.83
 1,044,898 10.40 10.40 9.71 0 0 0
05/07/2022
10.40
 1,146,303 10.63 10.74 10.29 106 0 0.0
04/07/2022
10.63
 1,444,533 10.11 10.80 10.11 0 0 0
01/07/2022
10.11
 1,215,472 9.49 10.40 9.20 0 0 0
30/06/2022
9.49
 1,509,306 10.06 10.63 9.49 0 0 0
29/06/2022
10.06
 1,098,399 10.00 10.40 9.89 0 0 0
28/06/2022
10.00
 1,017,517 10.23 10.34 10.00 2,100 0 0.0
27/06/2022
10.23
 1,094,743 9.49 10.23 9.49 0 0 0
24/06/2022
9.49
 1,163,721 9.60 9.83 9.37 0 4,000 -0.1
23/06/2022
9.60
 673,028 9.60 9.71 8.86 0 0 0
22/06/2022
9.60
 1,035,951 8.86 9.71 8.00 0 0 0
21/06/2022
8.86
 2,382,976 8.34 9.09 7.54 0 500 -0.0
20/06/2022
8.34
 945,417 9.26 9.54 8.34 1,700 0 0.0
17/06/2022
9.26
 1,399,045 10.29 10.29 9.26 0 0 0
16/06/2022
10.29
 666,488 10.63 11.14 10.06 6,500 2,000 0.1
15/06/2022
10.63
 1,079,637 11.66 11.71 10.51 0 0 0
14/06/2022
11.66
 515,439 11.83 12.00 11.31 0 0 0
13/06/2022
11.83
 951,764 13.09 13.09 11.83 0 0 0
10/06/2022
13.09
 698,733 13.49 13.66 13.03 300 0 0.0
09/06/2022
13.49
 717,457 13.09 13.66 13.14 0 200 -0.0
08/06/2022
13.09
 764,570 12.74 13.43 12.80 0 57 -0.0
07/06/2022
12.74
 534,305 12.86 12.91 12.06 0 3,200 -0.1
06/06/2022
12.86
 528,474 12.69 13.43 12.69 100 0 0.0
03/06/2022
12.69
 582,793 12.97 13.31 12.69 100 0 0.0
02/06/2022
12.97
 726,273 13.37 13.71 12.97 6 3,200 -0.1
01/06/2022
13.37
 467,100 13.43 13.60 13.09 100 0 0.0
31/05/2022
13.43
 491,618 13.66 13.77 12.86 100 0 0.0
30/05/2022
13.66
 609,728 13.60 13.94 13.60 0 0 0
27/05/2022
13.60
 577,703 13.71 14.00 13.37 400 0 0.0
26/05/2022
13.71
 595,738 13.54 14.11 13.54 100 0 0.0
25/05/2022
13.54
 745,463 12.80 13.71 12.63 100 0 0.0
24/05/2022
12.80
 553,837 12.23 12.80 11.83 0 0 0
23/05/2022
12.23
 653,424 13.14 13.26 12.00 0 0 0
20/05/2022
13.14
 620,176 13.20 13.77 12.86 2,000 6 0.0
19/05/2022
13.20
 819,778 12.91 13.43 12.06 400 0 0.0
18/05/2022
12.91
 893,595 12.97 13.83 12.86 0 0 0
17/05/2022
12.97
 751,548 11.83 12.97 10.69 1,500 0 0.0
16/05/2022
11.83
 628,746 11.54 12.57 10.40 0 0 0
13/05/2022
11.54
 1,627,230 12.80 12.80 11.54 2,300 0 0.0
12/05/2022
12.80
 859,117 14.17 14.17 12.80 0 0 0
11/05/2022
14.17
 191,731 14.17 14.57 14.06 0 0 0
10/05/2022
14.17
 694,563 14.23 14.51 12.86 0 1,600 -0.0
09/05/2022
14.23
 819,314 15.77 15.77 14.23 0 0 0
06/05/2022
15.77
 459,752 17.31 17.31 15.77 0 0 0
05/05/2022
17.31
 487,692 16.80 17.31 16.34 0 0 0
04/05/2022
16.80
 389,122 17.31 17.43 16.68 1,000 0 0.0
29/04/2022
17.31
 615,194 17.43 17.71 17.03 0 200 -0.0
28/04/2022
17.43
 389,927 17.54 17.83 17.31 0 0 0
27/04/2022
17.54
 366,804 17.26 17.60 15.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |