CTCP Chứng khoán MB (mbs)

28.40
0.20
(0.71%)
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)
07/07/2021
18.86
 3,202,471 17.94 18.86 16.57 305,600 3,500 9.7
06/07/2021
17.94
 4,459,236 19.88 20.68 17.94 6,100 9,500 -0.1
05/07/2021
19.88
 2,909,425 20.40 20.46 19.14 700 0 0.0
02/07/2021
20.40
 3,140,482 19.71 20.86 19.71 8,000 2,600 0.2
01/07/2021
19.71
 5,455,655 17.94 19.71 17.94 61,800 10,500 1.7
30/06/2021
17.94
 2,164,883 17.71 18.00 17.54 0 0 0
29/06/2021
17.71
 2,661,336 17.77 18.28 17.43 0 3,000 -0.1
28/06/2021
17.77
 1,934,138 17.66 18.28 17.66 10,500 10,000 0.0
25/06/2021
17.66
 3,744,074 16.68 17.71 16.63 0 1,100 -0.0
24/06/2021
16.68
 1,934,488 16.63 16.91 16.46 0 40 -0.0
23/06/2021
16.63
 2,006,397 16.40 17.03 16.40 0 0 0
22/06/2021
16.40
 1,584,814 16.34 16.68 16.28 0 2,100 -0.1
21/06/2021
16.34
 1,574,375 16.86 16.97 16.34 300 0 0.0
18/06/2021
16.86
 1,961,282 16.74 17.08 16.68 3,400 3,300 0.0
17/06/2021
16.74
 3,121,300 16.63 16.86 15.03 1,000 12,800 -0.3
16/06/2021
16.63
 2,670,661 17.26 17.60 16.51 0 2,000 -0.1
15/06/2021
17.26
 2,965,574 17.08 17.71 16.86 200 3,400 -0.1
14/06/2021
17.08
 5,069,957 16.00 17.43 15.77 9,300 57,500 -1.4
11/06/2021
16.00
 2,167,347 15.54 16.46 15.26 2,500 8,000 -0.2
10/06/2021
15.54
 1,454,827 15.94 16.11 15.37 3,000 2,800 0.0
09/06/2021
15.94
 2,979,284 14.57 16.00 14.11 3,000 900 0.1
08/06/2021
14.57
 3,770,785 16.11 16.57 14.51 5,300 0 0.1
07/06/2021
16.11
 4,265,206 17.71 17.71 15.94 5,200 7,700 -0.1
04/06/2021
17.71
 2,597,889 18.00 18.28 17.43 9,634 40,700 -1.0
03/06/2021
18.00
 2,883,668 16.74 18.40 16.68 3,100 13,940 -0.4
02/06/2021
16.74
 3,798,587 16.00 16.74 15.43 4,400 10,400 -0.2
01/06/2021
16.00
 3,277,706 15.48 16.57 15.54 102,300 0 2.9
31/05/2021
15.48
 3,576,935 14.11 15.48 14.11 14,200 100 0.4
28/05/2021
14.11
 2,612,255 13.77 14.17 13.60 200 0 0.0
27/05/2021
13.77
 1,958,624 14.11 14.28 13.43 0 0 0
26/05/2021
14.11
 2,106,300 13.71 14.17 13.49 200 0 0.0
25/05/2021
13.71
 2,367,400 13.43 13.77 13.26 1,900 0 0.0
24/05/2021
13.43
 1,786,957 13.60 13.66 13.26 0 4,800 -0.1
21/05/2021
13.60
 2,321,832 14.00 14.23 13.49 0 8,200 -0.2
20/05/2021
14.00
 2,520,069 13.14 14.40 12.91 0 0 0
19/05/2021
13.14
 2,318,585 13.26 13.26 12.74 0 2,000 -0.0
18/05/2021
13.26
 4,266,979 12.34 13.54 12.91 500 69,200 -1.6
17/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 7/3 Giá: 10 (Volume + 42.86%, Ratio=0.43)
17/05/2021
12.34
 436,477 11.25 12.34 11.71 0 0 0
14/05/2021
11.25
 3,497,161 11.34 11.55 10.96 8,400 0 0.2
13/05/2021
11.34
 3,743,814 11.13 11.55 11.04 100 4,900 -0.1
12/05/2021
11.13
 2,654,925 10.79 11.13 10.58 2,000 0 0.1
11/05/2021
10.79
 2,457,068 10.71 11.34 10.71 69,200 20,000 1.3
10/05/2021
10.71
 4,433,026 9.74 10.71 9.78 0 1,000 -0.0
07/05/2021
9.74
 1,214,078 9.99 10.08 9.66 1,000 2,100 -0.0
06/05/2021
9.99
 785,218 10.20 10.29 9.95 100 0 0.0
05/05/2021
10.20
 1,691,655 9.91 10.37 9.78 3,000 6,900 -0.1
04/05/2021
9.91
 957,610 9.82 9.91 9.49 200 15,000 -0.3
29/04/2021
9.82
 856,459 9.66 9.82 9.61 0 44,700 -1.0
28/04/2021
9.66
 608,917 9.57 9.82 9.57 0 0 0
27/04/2021
9.57
 641,825 9.70 9.87 9.40 15,000 18,500 -0.1
26/04/2021
9.70
 1,171,798 10.29 10.29 9.66 2,400 0 0.1
23/04/2021
10.29
 1,815,584 9.45 10.29 8.57 2,200 13,900 -0.3
22/04/2021
9.45
 1,540,802 10.50 10.66 9.45 0 0 0
20/04/2021
10.50
 1,561,724 10.71 10.96 10.41 0 1,800 -0.0
19/04/2021
10.71
 1,119,614 10.62 10.75 10.33 0 0 0
16/04/2021
10.62
 2,250,493 10.62 10.71 9.82 13,500 800 0.3
15/04/2021
10.62
 1,949,216 10.92 11.04 10.54 100 100 -0
14/04/2021
10.92
 1,482,555 10.83 11.00 10.62 0 0 0
13/04/2021
10.83
 2,282,886 11.29 11.46 10.79 4,800 0 0.1
12/04/2021
11.29
 2,808,265 11.04 11.34 10.92 2,200 0 0.1
09/04/2021
11.04
 1,326,925 10.96 11.08 10.83 500 0 0.0
08/04/2021
10.96
 1,734,917 11.13 11.34 10.96 5,300 0 0.1
07/04/2021
11.13
 2,915,755 10.58 11.34 10.50 0 9,400 -0.2
06/04/2021
10.58
 2,964,203 10.79 10.83 10.50 700 0 0.0
05/04/2021
10.79
 2,885,481 10.50 10.87 10.50 41,500 0 1.1
02/04/2021
10.50
 3,559,458 10.37 10.92 10.33 5,200 0 0.1
01/04/2021
10.37
 5,348,463 9.45 10.37 9.45 0 56,800 -1.3
31/03/2021
9.45
 845,746 9.49 9.57 9.36 0 0 0
30/03/2021
9.49
 1,454,450 9.40 9.49 9.24 1,000 0 0.0
29/03/2021
9.40
 815,090 9.32 9.40 9.19 1,000 0 0.0
26/03/2021
9.32
 1,606,282 9.11 9.36 8.48 400 1,000 -0.0
25/03/2021
9.11
 1,286,606 9.36 9.40 9.03 8,800 0 0.2
24/03/2021
9.36
 2,265,030 9.57 9.61 8.82 0 0 0
23/03/2021
9.57
 1,286,675 9.74 9.82 9.45 300 3,000 -0.1
22/03/2021
9.74
 1,182,269 9.78 9.91 9.70 90 0 0.0
19/03/2021
9.78
 1,426,070 9.70 9.99 9.61 0 0 0
18/03/2021
9.70
 1,332,817 9.53 10.03 9.57 100 0 0.0
17/03/2021
9.53
 1,298,680 9.57 9.70 9.45 100 0 0.0
16/03/2021
9.57
 2,323,949 9.74 9.78 9.40 2,000 0 0.0
15/03/2021
9.74
 1,544,900 9.95 9.99 9.74 1,000 1,500 -0.0
12/03/2021
9.95
 1,293,432 9.99 10.12 9.82 100 0 0.0
11/03/2021
9.99
 2,150,362 9.91 10.24 9.91 2,000 0 0.0
10/03/2021
9.91
 2,020,332 9.95 9.99 9.74 0 0 0
09/03/2021
9.95
 1,898,376 10.24 10.29 9.82 200 0 0.0
08/03/2021
10.24
 2,852,749 9.99 10.50 9.87 0 2,300 -0.1
05/03/2021
9.99
 3,890,397 9.45 10.08 9.15 42,000 3,000 0.9
04/03/2021
9.45
 2,776,938 9.70 9.78 9.19 0 10,000 -0.2
03/03/2021
9.70
 2,299,967 9.53 9.82 9.40 0 66,800 -1.5
02/03/2021
9.53
 1,608,382 9.53 9.87 9.40 0 300 -0.0
01/03/2021
9.53
 1,914,544 9.32 9.66 9.24 3,300 12,100 -0.2
26/02/2021
9.32
 1,360,955 9.49 9.49 8.61 0 0 0
25/02/2021
9.49
 1,922,400 9.24 9.66 9.15 0 0 0
24/02/2021
9.24
 4,573,199 8.57 9.40 8.57 13,000 37,100 -0.5
23/02/2021
8.57
 1,669,578 8.19 8.65 8.10 0 0 0
22/02/2021
8.19
 794,523 8.36 8.48 8.19 0 0 0
19/02/2021
8.36
 1,037,100 8.36 8.48 8.02 0 4,800 -0.1
18/02/2021
8.36
 1,077,674 8.52 8.61 8.27 0 6,500 -0.1
17/02/2021
8.52
 1,233,062 7.98 8.52 7.18 14,000 3,700 0.2
09/02/2021
7.98
 844,133 7.68 8.06 7.52 21,600 0 0.4
08/02/2021
7.68
 1,682,834 8.02 8.36 7.35 49,500 3,200 0.9

Chính sách bảo mật | Điều khoản sử dụng |