CTCP Chứng khoán MB (mbs)

26.60
-0.70
(-2.56%)
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
(2024-08-19) 		-0.20 -0.73% 48,067,200 -1,891,100 -51.4
26.20
28.70
26.60
2 tháng
(2024-07-18) 		-1.90 -6.50% 131,985,900 -1,735,781 -46.5
24.21
29.53
26.60
3 tháng
(2024-06-18) 		-1.23 -4.31% 210,669,500 1,442,557 61.2
24.21
29.53
26.60
6 tháng
(2024-03-20) 		3.36 14.03% 468,843,700 9,545,433 307.8
21.36
29.53
26.60
12 tháng
(2023-09-22) 		9.11 50.12% 1,051,334,600 8,195,494 271.2
13.35
29.53
26.60
24 tháng
(2022-09-27) 		14.86 119.48% 1,738,318,998 7,947,980 268.4
6.70
29.53
26.60
36 tháng
(2021-10-04) 		9.93 57.16% 2,084,442,061 8,169,686 270.9
6.70
29.53
26.60
60 tháng
(2019-10-14) 		22.41 458.67% 2,589,846,163 9,572,646 313.4
3.22
29.53
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
26.60
 1,849,200 27.30 27.40 26.60 67,500 85,200 -0.5
13/09/2024
27.30
 2,731,800 26.90 27.60 26.80 37,100 70,100 -0.9
12/09/2024
26.80
 1,867,000 27.40 27.40 26.80 600 657,600 -17.7
11/09/2024
27.20
 4,152,600 26.20 27.30 26.10 306,200 162,500 3.8
10/09/2024
26.20
 2,692,900 26.90 27.10 26.10 79,000 652,900 -15.2
09/09/2024
26.70
 1,941,500 26.80 27.20 26.70 130,600 47,800 2.2
06/09/2024
27.10
 2,510,200 27.50 27.60 26.90 74,500 110,500 -1.0
05/09/2024
27.50
 1,983,700 27.80 28 27.30 27,500 22,700 0.1
04/09/2024
27.50
 3,023,400 28 28 27.50 122,900 812,100 -19.0
30/08/2024
28
 2,067,400 28.10 28.20 27.90 60,900 58,300 0.1
29/08/2024
28.10
 1,824,100 28.20 28.50 28.10 65,500 7,400 1.7
28/08/2024
28.20
 2,997,400 28.50 28.70 27.90 50,200 74,900 -0.7
27/08/2024
28.50
 2,296,400 28.60 28.70 27.90 70,400 51,200 0.5
26/08/2024
28.60
 2,890,600 29 29.20 28.60 25,200 49,800 -0.7
23/08/2024
28.70
 3,126,400 28.40 29 28.10 49,500 46,900 0.1
22/08/2024
28.50
 3,176,500 28.20 28.70 28.10 71,100 13,000 1.6
21/08/2024
28.20
 2,821,100 28 28.20 27.60 0 314,100 -8.8
20/08/2024
28
 3,616,600 27.70 28.50 27.30 138,800 12,200 3.5
19/08/2024
27.50
 2,347,600 28.10 28.10 27.20 400 37,500 -1.0
16/08/2024
27.50
 6,271,100 22.90 27.50 22.90 371,800 252,000 3.3
15/08/2024
25.40
 1,894,300 25.90 26.10 25.40 6,300 75,800 -1.8
14/08/2024
25.90
 1,924,200 26.50 26.80 25.80 600 258,400 -6.8
13/08/2024: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
13/08/2024
26.30
 3,617,600 27.40 27.40 26 107,400 119,700 -0.3
12/08/2024
25.68
 4,303,900 25.59 25.68 25.16 141,900 30,600 3.3
09/08/2024
25.51
 4,565,000 24.90 25.77 24.64 476,000 17,300 13.4
08/08/2024
24.47
 2,983,400 25.33 25.51 24.12 64,400 112,200 -1.4
07/08/2024
25.25
 1,766,200 25.51 25.68 24.90 6,200 294,600 -8.4
06/08/2024
25.51
 3,850,000 24.38 25.85 24.38 64,500 166,300 -2.9
05/08/2024
24.38
 3,985,800 25.68 25.68 23.68 78,700 52,600 0.7
02/08/2024
25.68
 3,975,100 21.86 25.94 21.86 346,900 1,600 9.7
01/08/2024
24.21
 7,239,500 26.46 26.63 24.03 325,500 364,100 -1.5
31/07/2024
26.37
 2,889,700 26.46 26.81 26.11 43,800 170,300 -3.9
30/07/2024
26.37
 3,048,000 26.98 27.07 26.03 1,200 380,200 -11.6
29/07/2024
26.98
 2,244,100 26.89 27.33 26.81 1,300 431,600 -13.4
26/07/2024
26.89
 1,867,800 26.46 26.89 26.20 28,900 0 0.9
25/07/2024
26.46
 1,884,800 26.55 26.55 25.94 147,020 65,100 2.5
24/07/2024: Cổ tức tiền mặt tỉ lệ: 12%
24/07/2024
26.55
 4,547,100 26.46 27.07 25.16 430,200 205,500 6.5
23/07/2024
26.03
 6,146,800 27.53 28.03 25.86 415,400 75,900 10.8
22/07/2024
27.53
 7,077,900 29.53 29.61 27.28 292,100 561,600 -9.6
19/07/2024
29.53
 5,035,800 29.45 29.86 29.11 416,800 52,700 12.9
18/07/2024
29.20
 2,800,600 28.61 29.20 28.61 92,399 15,900 2.7
17/07/2024
28.61
 7,241,000 28.86 29.78 27.78 605,600 42,500 19.5
16/07/2024
28.78
 3,604,200 29.36 29.78 28.61 123,000 250,300 -4.5
15/07/2024
29.36
 2,846,000 29.36 29.95 29.11 39,800 400 1.4
12/07/2024
29.28
 4,305,700 29.11 29.61 29.03 21,500 53,712 -1.1
11/07/2024
29.11
 6,171,100 28.03 29.28 28.03 323,700 14,300 10.6
10/07/2024
28.03
 2,772,000 28.36 28.53 28.03 10,900 139,500 -4.4
09/07/2024
28.36
 3,497,300 28.45 28.78 28.03 59,700 103,700 -1.5
08/07/2024
28.28
 3,730,400 27.36 28.36 27.36 3,900 73,200 -2.3
05/07/2024
27.36
 3,471,900 26.78 27.45 26.44 146,900 56,800 2.9
04/07/2024
26.78
 1,958,700 26.78 27.28 26.61 80,200 85,500 -0.2
03/07/2024
26.78
 1,517,200 27.03 27.11 26.61 1,400 135,600 -4.3
02/07/2024
26.86
 2,189,800 26.53 26.86 26.44 48,100 59,200 -0.4
01/07/2024
26.53
 1,901,300 25.94 26.53 25.94 36,200 67,000 -1.0
28/06/2024
25.94
 3,951,800 26.03 26.69 25.44 695,800 119,700 18.1
27/06/2024
26.11
 2,011,900 26.69 26.69 26.11 74,200 18,650 1.8
26/06/2024
26.69
 2,872,000 26.86 26.94 26.03 20,500 136,500 -3.7
25/06/2024
26.78
 2,497,600 26.44 26.94 26.36 47,200 3,900 1.4
24/06/2024
26.44
 8,790,600 28.95 28.95 26.36 110,300 175,900 -2.2
21/06/2024
28.95
 3,209,200 28.53 29.20 28.20 740,800 87,600 22.7
20/06/2024
28.53
 3,513,200 28.61 28.86 28.03 700,600 63,900 21.7
19/06/2024
28.61
 2,903,300 28.53 28.70 28.11 500,000 64,700 14.9
18/06/2024
28.53
 3,727,400 28.03 28.61 27.95 548,500 7,900 18.3
17/06/2024
28.03
 4,195,500 28.36 28.36 27.61 135,300 135,400 -0.0
14/06/2024
28.28
 5,378,500 29.45 29.70 28.28 739,400 235,300 17.8
13/06/2024
29.28
 2,414,300 29.11 29.45 28.95 516,500 168,875 12.1
12/06/2024
29.11
 3,493,200 28.36 29.20 28.36 594,700 77,800 17.9
11/06/2024
28.61
 4,659,000 28.03 28.95 28.03 239,600 9,000 7.8
10/06/2024
28.03
 3,284,000 27.86 28.36 27.53 160,312 45,400 3.9
07/06/2024
27.70
 3,509,100 28.20 28.28 27.45 0 0 0
06/06/2024
27.95
 2,271,600 28.36 28.53 27.86 17,600 62,332 -1.5
05/06/2024
28.20
 4,645,200 28.03 28.78 27.86 461,000 37,490 14.3
04/06/2024
27.95
 2,805,100 27.36 28.45 27.36 365,800 174,000 6.4
03/06/2024
27.70
 3,646,800 27.61 28.20 27.61 138,900 239,000 -3.4
31/05/2024
27.53
 2,611,300 27.45 28.20 27.45 57,900 196,608 -4.6
30/05/2024
28.03
 7,065,200 27.95 28.28 26.94 187,000 26,400 5.3
29/05/2024
27.95
 3,600,300 28.61 28.61 27.70 12,700 174,800 -5.5
28/05/2024
28.53
 7,596,500 27.19 28.70 27.19 756,300 52,358 23.8
27/05/2024
27.19
 3,465,100 26.94 27.53 26.44 145,100 1,200 4.6
24/05/2024
26.69
 7,274,000 27.53 27.70 25.86 315,608 174,760 4.5
23/05/2024
27.70
 5,016,400 26.03 27.70 26.03 358,200 2,000 11.6
22/05/2024
27.28
 4,686,700 27.36 27.86 26.53 171,400 157,400 0.5
21/05/2024
27.36
 6,592,800 26.61 27.36 26.28 352,000 20,200 10.7
20/05/2024
26.69
 4,192,200 26.53 27.03 26.28 593,500 431,300 5.1
17/05/2024
26.53
 8,256,700 25.03 26.94 25.03 559,200 28,800 16.6
16/05/2024
25.03
 3,861,400 25.03 25.44 24.78 313,700 700 9.4
15/05/2024
24.94
 7,818,500 24.19 25.36 24.03 634,000 25,700 18.0
14/05/2024
24.11
 1,861,400 24.28 24.36 23.94 171,900 7,500 4.8
13/05/2024
24.19
 5,216,900 23.94 24.44 23.61 96,400 194,000 -2.8
10/05/2024
23.86
 2,786,100 23.61 23.86 23.19 230,200 58,300 4.8
09/05/2024
23.61
 2,676,700 23.77 24.03 23.36 465,600 167,200 8.5
08/05/2024
23.77
 5,742,900 23.19 23.94 22.86 493,000 21,500 13.3
07/05/2024
23.19
 2,191,700 23.19 23.27 22.94 481,005 30,400 12.5
06/05/2024
23.11
 4,653,100 22.27 23.36 22.27 328,000 119,000 0
03/05/2024
22.27
 2,721,800 22.36 22.86 22.19 20,600 230,600 -5.7
02/05/2024
22.36
 1,727,000 22.52 22.52 21.77 2,200 36,900 -0.9
26/04/2024
22.52
 2,695,200 22.86 22.86 22.36 85,500 127,400 -1.1
25/04/2024
23.02
 2,205,900 23.27 23.27 22.61 292,927 278,940 0.4
24/04/2024
23.27
 3,782,000 20.10 23.27 20.10 536,800 106,600 11.9
23/04/2024
22.27
 4,183,900 22.94 23.11 21.69 437,000 223,010 5.6

Chính sách bảo mật | Điều khoản sử dụng |