CTCP Chứng khoán MB (mbs)

28.60
0.40
(1.42%)
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)
26/11/2021
25.14
 2,282,020 26.17 26.40 25.08 600 1,900 -0.1
25/11/2021
26.17
 2,396,855 25.54 26.57 25.14 1,416 15 0.1
24/11/2021
25.54
 2,095,286 25.03 26.11 25.08 4,300 0 0.2
23/11/2021
25.03
 1,965,859 23.94 25.14 22.86 20 20 0
22/11/2021
23.94
 2,679,627 24.28 24.97 23.48 300 1,800 -0.1
19/11/2021
24.28
 4,072,179 25.71 26.00 23.14 2,100 30 0.1
18/11/2021
25.71
 3,038,666 24.40 26.28 24.40 700 300 0.0
17/11/2021
24.40
 2,475,015 24.28 25.14 24.00 7,100 10,100 -0.1
16/11/2021
24.28
 1,997,862 24.00 24.80 23.31 100 9,500 -0.4
15/11/2021
24.00
 2,835,645 23.08 24.97 23.08 100 10,308 -0.4
12/11/2021
23.08
 2,128,083 22.51 23.14 22.34 0 10,400 -0.4
11/11/2021
22.51
 3,652,596 22.97 23.37 21.77 5,100 3,400 0.1
10/11/2021
22.97
 1,807,225 22.97 23.66 22.80 21,700 4,500 0.7
09/11/2021
22.97
 2,753,245 22.86 23.03 22.40 1,200 9,100 -0.3
08/11/2021
22.86
 3,361,344 22.46 23.03 22.28 4,600 11,900 -0.3
05/11/2021
22.46
 2,808,902 22.46 22.86 22.17 14,500 7,400 0.3
04/11/2021
22.46
 4,323,515 21.20 22.97 21.14 11,200 14,000 -0.1
03/11/2021
21.20
 3,803,901 21.83 22.28 20.74 3,000 100 0.1
02/11/2021
21.83
 3,926,823 20.91 22.00 20.97 1,100 400 0.0
01/11/2021
20.91
 4,873,159 19.94 21.14 19.94 17,900 100 0.6
29/10/2021
19.94
 1,815,604 20.00 20.17 19.54 0 0 0
28/10/2021
20.00
 3,220,200 19.54 20.28 19.54 9,100 1,900 0.2
27/10/2021
19.54
 2,262,400 18.86 19.60 18.74 0 1,000 -0.0
26/10/2021
18.86
 862,400 18.51 19.08 18.06 0 5,500 -0.2
25/10/2021
18.51
 1,517,100 18.97 19.14 18.34 0 3,700 -0.1
22/10/2021
18.97
 1,364,600 19.20 19.26 18.86 3,700 3,000 0.0
21/10/2021
19.20
 1,217,700 19.31 19.60 18.97 6,400 0 0.2
20/10/2021
19.31
 1,116,500 19.54 19.71 18.97 0 0 0
19/10/2021
19.54
 1,493,200 19.37 19.77 19.08 0 3,700 -0.1
18/10/2021
19.37
 1,854,400 19.14 19.71 19.03 100 0 0
15/10/2021
19.14
 1,060,300 19.14 19.43 18.91 100 0 0.0
14/10/2021
19.14
 1,170,200 18.86 19.31 18.86 100 0 0.0
13/10/2021
18.86
 1,068,800 19.14 19.31 18.80 3,500 0 0.1
12/10/2021
19.14
 1,749,300 19.31 19.60 19.14 100 39,000 -1.3
11/10/2021
19.31
 993,211 18.91 19.43 18.91 0 500 -0.0
08/10/2021
18.91
 1,166,200 18.80 19.20 18.74 100 1,700 -0.1
07/10/2021
18.80
 1,322,088 18.57 18.97 18.40 0 30,000 -1.0
06/10/2021
18.57
 809,800 18.68 19.08 18.46 1,400 0 0.0
05/10/2021
18.68
 1,839,545 17.37 18.86 17.31 0 35 -0.0
04/10/2021
17.37
 2,606,232 18.17 18.28 17.31 100 2,000 -0.1
01/10/2021
18.17
 1,290,792 18.57 18.74 18.11 200 0 0.0
30/09/2021
18.57
 668,944 18.63 18.86 18.57 200 0 0.0
29/09/2021
18.63
 810,878 18.80 18.86 18.40 0 0 0
28/09/2021
18.80
 1,405,004 18.40 18.80 18.00 600 0 0.0
27/09/2021
18.40
 1,898,504 19.31 19.43 18.40 2,800 0 0.1
24/09/2021
19.31
 775,082 19.54 19.71 19.31 4,400 0 0.2
23/09/2021
19.54
 1,557,385 19.48 20.00 19.20 1,000 1,000 -0.0
22/09/2021
19.48
 1,097,804 19.37 19.60 19.03 1,300 0 0.0
21/09/2021
19.37
 1,895,873 19.71 19.71 18.91 600 0 0.0
20/09/2021
19.71
 1,890,718 20.11 20.28 18.11 8,000 700 0.3
17/09/2021
20.11
 1,906,092 19.60 20.28 19.54 0 0 0
16/09/2021
19.60
 1,133,558 19.88 20.00 19.48 1,000 200 0.0
15/09/2021
19.88
 1,890,553 19.31 20.00 18.91 0 1,300 -0.0
14/09/2021
19.31
 3,204,931 20.00 20.00 19.31 2,900 12,357 -0.3
13/09/2021
20.00
 4,167,234 20.68 20.74 19.77 0 60 -0.0
10/09/2021
20.68
 2,164,136 20.86 21.14 20.68 3,200 22,000 -0.7
09/09/2021
20.86
 1,928,060 20.74 20.91 20.46 200 0 0.0
08/09/2021
20.74
 2,481,029 21.26 21.54 20.57 200 1,900 -0.1
07/09/2021
21.26
 4,915,852 20.86 21.71 20.86 34,400 2,500 1.2
06/09/2021
20.86
 3,633,176 20.28 20.97 20.28 3,400 1,600 0.1
01/09/2021
20.28
 2,528,575 20.11 20.51 19.83 0 4,300 -0.1
31/08/2021
20.11
 2,427,409 20.28 20.63 19.94 2,800 7,000 -0.1
30/08/2021
20.28
 2,632,052 19.77 20.28 19.54 100 100 -0
27/08/2021
19.77
 2,919,375 19.48 19.77 18.28 3,100 100 0.1
26/08/2021
19.48
 2,228,087 19.77 20.00 19.14 8,400 2,600 0.2
25/08/2021
19.77
 2,398,854 19.14 19.77 18.86 1,200 8,100 -0.2
24/08/2021
19.14
 5,615,543 20.80 21.14 18.86 3,100 9,400 -0.2
23/08/2021
20.80
 6,019,857 20.46 21.43 19.88 1,600 1,000 0.0
20/08/2021
20.46
 7,771,200 21.14 21.43 19.54 0 10,100 -0.4
19/08/2021
21.14
 3,205,300 20.74 21.20 20.40 3,100 0 0.1
18/08/2021
20.74
 5,079,800 20.06 21.14 19.71 711 0 0.0
17/08/2021
20.06
 4,057,300 20.34 20.68 19.77 4,700 0 0.2
16/08/2021
20.34
 5,857,800 18.57 20.34 18.57 100 6,900 -0.2
13/08/2021
18.57
 3,938,992 18.06 18.57 17.77 0 7,100 -0.2
12/08/2021
18.06
 3,493,959 18.28 18.57 18.06 400 3,710 -0.1
11/08/2021
18.28
 3,914,514 18.46 18.80 18.28 7,150 0 0.2
10/08/2021
18.46
 3,400,502 18.46 18.74 18.11 1,000 0 0.0
09/08/2021
18.46
 5,279,680 17.48 18.57 16.80 20 2,800 -0.1
06/08/2021
17.48
 4,058,300 18.00 18.06 17.43 2,600 500 0.1
05/08/2021
18.00
 2,725,000 17.71 18.00 17.48 100 100 0
04/08/2021
17.71
 5,009,700 17.08 17.88 17.14 1,800 3,777 -0.1
03/08/2021
17.08
 4,642,400 16.57 17.14 16.28 5,500 0 0.2
02/08/2021
16.57
 2,791,000 16.63 16.91 16.40 3,600 0 0.1
30/07/2021
16.63
 3,873,500 16.00 16.91 16.00 0 2,400 -0.1
29/07/2021
16.00
 2,790,900 15.60 16.00 15.60 700 0 0.0
28/07/2021
15.60
 1,440,300 15.83 16.00 15.54 100 0 0.0
27/07/2021
15.83
 2,641,779 15.54 16.28 15.54 10,000 2,200 0.2
26/07/2021
15.54
 3,832,853 16.17 16.17 15.14 0 11,500 -0.3
23/07/2021
16.17
 1,964,503 16.68 16.74 16.17 200,000 0 5.8
22/07/2021
16.68
 1,673,853 16.40 16.80 16.06 0 0 0
21/07/2021
16.40
 1,207,000 16.51 17.14 16.23 100 3,000 -0.1
20/07/2021
16.51
 2,156,136 15.20 16.51 14.74 3,900 6,200 -0.1
19/07/2021
15.20
 2,700,390 16.86 16.86 15.20 201,900 500 5.6
16/07/2021
16.86
 1,386,762 17.14 17.43 16.80 2,200 1,000 0.0
15/07/2021
17.14
 1,577,999 16.28 17.20 16.00 0 300 -0.0
14/07/2021
16.28
 1,604,519 17.14 17.20 16.00 3,600 2,300 0.0
13/07/2021
17.14
 2,136,280 16.57 17.14 16.46 1,200 500 0.0
12/07/2021
16.57
 4,638,005 18.28 18.28 16.46 205,520 40,800 4.8
09/07/2021
18.28
 3,339,545 19.37 19.71 17.48 200,300 100 6.8
08/07/2021
19.37
 2,063,908 18.86 19.37 18.80 300,000 13,300 9.6

Chính sách bảo mật | Điều khoản sử dụng |