CTCP Chứng khoán MB (mbs)

28.70
0.50
(1.77%)
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)
26/04/2022
17.26
 684,580 16.34 17.37 14.86 0 100 -0.0
25/04/2022
16.34
 960,728 18.11 18.28 16.34 0 200 -0.0
22/04/2022
18.11
 629,200 18.00 18.46 17.37 100 600 -0.0
21/04/2022
18.00
 774,800 17.20 18.51 15.48 0 0 0
20/04/2022
17.20
 795,000 17.26 17.83 16.68 100 900 -0.0
19/04/2022
17.26
 1,048,000 18.17 18.57 17.03 0 0 0
18/04/2022
18.17
 2,045,500 19.60 19.60 17.66 0 500 -0.0
15/04/2022
19.60
 758,200 20.34 20.46 19.43 0 0 0
14/04/2022
20.34
 373,700 20.57 20.91 20.06 0 0 0
13/04/2022
20.57
 923,796 19.71 20.57 19.20 0 0 0
12/04/2022
19.71
 877,852 20.86 21.03 19.71 0 500 -0.0
08/04/2022
20.86
 1,083,549 21.20 21.71 20.86 400 0 0.0
07/04/2022
21.20
 2,108,782 21.37 21.88 21.20 0 200 -0.0
06/04/2022
21.37
 1,135,345 21.08 21.71 20.80 0 0 0
05/04/2022
21.08
 1,290,517 21.43 21.83 21.03 0 200 -0.0
04/04/2022
21.43
 2,050,658 20.00 21.60 20.11 0 200 -0.0
01/04/2022
20.00
 653,082 19.37 20.00 19.20 0 0 0
31/03/2022
19.37
 543,614 19.48 19.94 19.37 0 0 0
30/03/2022
19.48
 705,861 19.77 20.06 19.37 200 0 0.0
29/03/2022
19.77
 514,079 19.48 20.28 19.48 0 0 0
28/03/2022
19.48
 962,036 20.17 20.17 19.31 0 0 0
25/03/2022
20.17
 509,398 20.40 20.51 20.17 0 0 0
24/03/2022
20.40
 693,056 20.80 20.80 20.40 3,200 0 0.1
23/03/2022
20.80
 567,679 20.74 20.97 20.68 0 0 0
22/03/2022
20.74
 621,612 20.51 20.86 20.51 100 0 0.0
21/03/2022
20.51
 563,959 20.17 20.51 20.11 0 0 0
18/03/2022
20.17
 390,107 20.28 20.40 20.11 100 0 0.0
17/03/2022
20.28
 411,367 20.11 20.51 20.11 0 0 0
16/03/2022
20.11
 433,624 19.83 20.23 19.88 0 0 0
15/03/2022
19.83
 485,424 19.71 20.23 19.54 0 600 -0.0
14/03/2022
19.71
 1,688,280 20.46 20.46 19.14 200 16,000 -0.5
11/03/2022
20.46
 1,292,080 21.20 21.31 20.40 0 240 -0.0
10/03/2022
21.20
 540,497 20.91 21.71 21.08 0 270 -0.0
09/03/2022
20.91
 1,521,446 21.48 21.71 20.74 0 1,000 -0.0
08/03/2022
21.48
 1,637,638 21.66 22.17 21.14 0 700 -0.0
07/03/2022
21.66
 1,058,571 22.00 22.06 21.54 0 400 -0.0
04/03/2022
22.00
 1,898,177 21.43 22.28 21.43 1,200 100 0.0
03/03/2022
21.43
 971,275 21.31 21.54 21.14 0 6,000 -0.2
02/03/2022
21.31
 1,453,056 21.54 21.54 20.80 2,600 0 0.1
01/03/2022
21.54
 969,861 21.43 21.60 21.26 400 0 0.0
28/02/2022
21.43
 868,103 21.37 21.66 21.26 0 0 0
25/02/2022
21.37
 1,779,605 20.80 21.66 20.74 0 200 -0.0
24/02/2022
20.80
 2,090,144 20.97 21.43 20.00 0 4,800 -0.2
23/02/2022
20.97
 921,520 20.97 21.31 20.86 100 0 0.0
22/02/2022
20.97
 1,801,114 21.08 21.08 20.34 0 2,600 -0.1
21/02/2022
21.08
 1,770,809 20.17 21.08 20.11 0 0 0
18/02/2022
20.17
 1,515,500 19.43 20.28 19.03 0 0 0
17/02/2022
19.43
 779,717 19.26 19.48 18.91 5,600 500 0.2
16/02/2022
19.26
 554,132 18.91 19.37 18.91 0 500 -0.0
15/02/2022
18.91
 500,636 18.74 18.97 18.57 200 100 0.0
14/02/2022
18.74
 973,318 19.37 19.37 18.74 0 0 0
11/02/2022
19.37
 708,735 19.43 19.60 19.20 0 0 0
10/02/2022
19.43
 552,262 19.54 19.71 19.26 4,005 700 0.1
09/02/2022
19.54
 683,522 19.37 19.83 19.37 0 0 0
08/02/2022
19.37
 621,541 19.31 19.66 18.97 0 0 0
07/02/2022
19.31
 708,520 18.74 19.88 18.68 5,600 1,500 0.1
28/01/2022
18.74
 533,079 18.11 18.80 18.11 0 200 -0.0
27/01/2022
18.11
 549,824 17.77 18.46 17.37 0 0 0
26/01/2022
17.77
 667,484 17.60 18.17 17.60 0 1,500 -0.0
25/01/2022
17.60
 859,246 17.31 17.83 16.28 0 0 0
24/01/2022
17.31
 1,336,266 19.03 19.03 17.20 500 6,900 -0.2
21/01/2022
19.03
 794,284 19.48 19.54 19.03 1,800 0 0.1
20/01/2022
19.48
 794,100 19.08 19.60 18.80 1,700 0 0.1
19/01/2022
19.08
 721,900 18.11 19.20 18.11 3,000 0 0.1
18/01/2022
18.11
 1,381,300 19.08 19.14 17.31 3,700 100 0.1
17/01/2022
19.08
 3,581,532 21.20 21.43 19.08 0 5,000 -0.2
14/01/2022
21.20
 833,729 21.60 21.83 21.14 0 1,400 -0.1
13/01/2022
21.60
 992,356 22.00 22.74 21.60 300 0 0.0
12/01/2022
22.00
 1,723,928 21.37 22.11 20.97 0 0 0
11/01/2022
21.37
 1,604,818 21.94 22.17 21.03 100 8,100 -0.3
10/01/2022
21.94
 2,573,212 22.97 23.43 21.94 0 6,200 -0.2
07/01/2022
22.97
 1,563,773 22.97 23.37 22.51 1,300 400 0.0
06/01/2022
22.97
 1,231,987 23.43 23.54 22.97 1,000 0 0.0
05/01/2022
23.43
 2,659,819 23.31 24.11 23.31 100 300 -0.0
04/01/2022
23.31
 1,193,212 23.08 23.43 22.86 4,000 600 0.1
31/12/2021
23.08
 1,147,976 23.43 24.00 23.03 10,700 0 0.4
30/12/2021
23.43
 2,448,459 21.71 23.54 21.66 0 1,600 -0.1
29/12/2021
21.71
 934,090 21.54 22.00 21.37 0 1,000 -0.0
28/12/2021
21.54
 1,222,092 21.88 21.94 21.43 400 0 0.0
27/12/2021
21.88
 715,288 21.48 22.06 21.43 2,200 0 0.1
24/12/2021
21.48
 914,305 21.14 21.77 21.14 0 0 0
23/12/2021
21.14
 2,473,740 22.11 22.17 20.57 100 300 -0.0
22/12/2021
22.11
 1,560,000 22.63 22.80 22.11 0 400 -0.0
21/12/2021
22.63
 1,219,908 23.20 23.26 22.57 200 0 0.0
20/12/2021
23.20
 1,702,095 22.86 23.60 22.86 300 2,030 -0.1
17/12/2021
22.86
 1,597,400 22.06 22.86 21.94 0 200 -0.0
16/12/2021
22.06
 1,612,094 22.57 22.80 22.00 0 0 0
15/12/2021
22.57
 1,257,600 23.08 23.14 22.57 0 0 0
14/12/2021
23.08
 1,301,411 23.20 23.60 22.86 0 0 0
13/12/2021
23.20
 1,373,470 22.63 23.31 22.51 0 0 0
10/12/2021
22.63
 1,555,170 22.46 23.03 22.34 300 9,400 -0.4
09/12/2021
22.46
 1,557,558 21.88 22.51 21.66 0 0 0
08/12/2021
21.88
 1,346,752 21.71 22.17 21.66 0 0 0
07/12/2021
21.71
 1,815,609 21.08 22.00 20.91 13,900 0 0.5
06/12/2021
21.08
 3,198,168 22.00 22.51 20.23 3,300 0 0.1
03/12/2021
22.00
 3,244,949 24.00 24.28 22.00 200 0 0.0
02/12/2021
24.00
 1,436,359 24.23 24.86 23.88 200 16 0.0
01/12/2021
24.23
 2,098,610 24.80 24.91 23.77 0 0 0
30/11/2021
24.80
 2,608,770 25.43 26.06 24.80 200 8,300 -0.4
29/11/2021
25.43
 1,709,178 25.14 25.71 23.43 6,000 6,620 -0.0

Chính sách bảo mật | Điều khoản sử dụng |