Ngân hàng TMCP Quân Đội (mbb)

27.15
0
(0%)

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
(2025-06-23)
1.05 4.05% 398,760,000 160,387 2.9
25.60
27.20
27.15
2 tháng
(2025-05-23)
2.30 9.33% 806,661,200 1,550,487 37.5
24.15
27.20
27.15
3 tháng
(2025-04-23)
3.55 15.17% 1,347,606,300 62,687,471 111.8
23.20
27.20
27.15
6 tháng
(2025-01-23)
4.75 21.40% 2,677,767,800 -6,404,168 -1,385.3
20.65
27.20
27.15
12 tháng
(2024-07-29)
5.99 28.60% 4,075,104,600 -7,787,384 -1,471.6
19.96
27.20
27.15
24 tháng
(2023-08-02)
10.87 67.59% 7,894,820,800 -11,617,306 -1,550.6
14.46
27.20
27.15
36 tháng
(2022-08-08)
10.65 65.37% 10,318,069,200 -13,717,843 -1,550.8
10.21
27.20
27.15
60 tháng
(2020-08-17)
20.39 310.64% 17,331,954,240 -4,136,449 -1,542.3
6.52
27.20
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
27.15
17,498,300 27.20 27.60 27.10 0 0 0
22/07/2025
27.15
15,464,600 26.90 27.15 26.65 0 0 0
21/07/2025
26.95
17,949,400 27.30 27.65 26.90 70,900 0 1.9
18/07/2025
27.20
25,167,700 26.80 27.25 26.60 18,700 10,100 0.2
17/07/2025
26.75
17,340,900 26.75 26.90 26.55 154,300 4,200 4.0
16/07/2025
26.70
17,617,700 26.50 26.75 26.45 100 61,000 -1.6
15/07/2025
26.60
19,323,000 26.80 27.10 26.60 200 14,700 -0.4
14/07/2025
26.80
15,049,300 26.75 26.90 26.40 200 154,300 -4.1
11/07/2025
26.70
21,424,900 26.50 26.90 26.45 853,700 821,500 0
10/07/2025
26.45
14,412,300 26.70 26.70 26.40 1,600 0 0
09/07/2025
26.60
25,280,500 26.55 26.80 26.40 1,020,700 1,001,613 0
08/07/2025
26.40
16,109,400 26.50 26.70 26.35 817,600 850,100 -0.9
07/07/2025
26.40
18,585,900 26.10 26.50 26.10 47,700 17,600 0.8
04/07/2025
26
14,976,200 26 26.05 25.85 4,100 7,200 -0.1
03/07/2025
25.95
25,567,500 26.15 26.35 25.95 16,300 1,500 0.4
02/07/2025
26.05
13,995,700 26.05 26.30 26 27,000 70,600 -1.1
01/07/2025
26
22,344,100 25.90 26.15 25.80 4,152,100 4,154,700 -0.1
30/06/2025
25.80
10,723,800 25.75 25.90 25.70 1,500,000 1,516,300 -0.4
27/06/2025
25.70
12,786,100 25.90 26.10 25.70 3,307,000 3,301,200 0.2
26/06/2025
25.90
19,444,400 25.70 25.90 25.50 9,770,200 9,639,500 3.4
25/06/2025
25.60
20,995,000 26 26.05 25.60 2,126,900 2,000,000 3.3
24/06/2025
25.90
25,984,200 26.10 26.40 25.90 1,913,000 1,879,300 0.9
23/06/2025
25.90
23,682,000 25.55 26.10 25.50 20,000 156,500 -3.5
20/06/2025
25.80
51,151,100 25.20 26.15 25.15 888,375 1,008,075 -3.1
19/06/2025
25.10
15,184,600 25.20 25.20 24.95 905,700 503,000 10.1
18/06/2025
25.05
26,189,800 25.10 25.30 24.90 1,168,100 825,100 8.6
17/06/2025
25
21,975,100 25.25 25.40 24.85 1,078,000 1,114,600 -0.9
16/06/2025
25.10
21,119,300 24.85 25.20 24.80 1,826,200 2,185,100 -9.0
13/06/2025
24.85
42,299,700 24.45 25 24.40 7,390,600 7,703,400 -7.7
12/06/2025
24.70
22,542,900 24.30 24.70 24.30 28,200 81,000 -1.3
11/06/2025
24.25
6,168,900 24.20 24.30 24.15 13,000 600 0.3
10/06/2025
24.20
12,938,200 24.30 24.55 24.10 5,000 24,900 -0.5
09/06/2025
24.25
13,040,400 24.15 24.30 24.10 105,000 109,500 -0.1
06/06/2025
24.15
17,960,800 24.35 24.40 24.15 490,300 498,300 -0.2
05/06/2025
24.40
9,996,800 24.55 24.65 24.40 162,269 150,469 0.3
04/06/2025
24.55
13,482,700 24.75 24.80 24.50 60,000 14,700 1.1
03/06/2025
24.70
19,246,400 24.65 24.80 24.65 1,208,100 60,000 28.3
02/06/2025
24.60
19,184,300 24.45 24.70 24.15 1,208,200 1,210,400 0.1
30/05/2025
24.35
17,609,800 24.65 24.65 24.35 2,164,300 388,700 43.7
29/05/2025
24.50
12,766,600 24.75 24.75 24.45 251,100 179,900 1.8
28/05/2025
24.60
14,351,800 24.85 24.85 24.55 109,000 926,300 -20.2
27/05/2025
24.75
17,946,800 25 25 24.65 109,000 2,137,800 -50.3
26/05/2025
24.80
18,250,000 24.70 24.80 24 109,000 208,700 -2.4
23/05/2025
24.65
14,495,200 24.90 24.90 24.55 1,545,200 104,000 35.9
22/05/2025
24.65
25,760,800 25.35 25.35 24.50 2,921,579 2,047,293 0
21/05/2025
25.05
30,367,300 25.20 25.55 24.85 3,081,600 2,423,500 17.1
20/05/2025
24.85
31,383,600 24.70 25.10 24.50 5,909,000 3,074,400 69.6
19/05/2025
24.60
25,291,500 24.50 24.90 24.35 6,041,000 23,200 0
16/05/2025
24.65
28,984,500 25.15 25.15 24.65 6,614,953 3,408,473 0
15/05/2025
25.05
69,083,100 24.60 25.45 24.60 26,434,600 4,342,710 0
14/05/2025
24.50
29,669,300 24.50 24.70 24.35 5,908,500 1,191,400 0
13/05/2025
24.50
40,093,100 24.05 24.50 24 15,413,700 1,063,200 0
12/05/2025
23.80
34,696,600 23.40 23.90 23.35 1,292,600 1,761,600 0
09/05/2025
23.50
15,034,800 23.70 23.70 23.40 3,770,400 1,042,700 0
08/05/2025
23.55
21,016,400 23.30 23.60 23.20 6,196,400 1,083,800 0
07/05/2025
23.20
18,993,100 23.55 23.60 23.20 982,600 1,001,800 0
06/05/2025
23.55
22,793,600 23.60 23.70 23.50 4,177,100 4,587,500 0
05/05/2025
23.55
18,857,200 23.70 23.75 23.45 5,426,300 5,394,700 0
29/04/2025
23.55
13,178,800 23.70 23.75 23.55 634,400 1,365,997 -17.3
28/04/2025
23.70
23,070,500 23.80 23.85 23.55 5,365,850 760,635 109.1
25/04/2025
23.55
40,711,200 23.50 23.75 23.30 2,008,702 3,061,794 -24.7
24/04/2025
23.25
18,099,100 23.40 23.40 23.05 2,126,135 1,103,127 23.8
23/04/2025
23.40
33,860,600 23.45 23.70 23.10 1,221,994 5,652,600 -103.4
22/04/2025
23.10
45,375,000 22.85 23.15 21.55 5,996,948 1,580,965 98.5
21/04/2025
22.95
37,143,800 23.50 23.50 22.80 765,383 1,443,700 -15.6
18/04/2025
23.25
31,562,900 23.10 23.45 23.05 1,346,900 374,600 22.7
17/04/2025
23
21,573,500 22.70 23 22.60 1,286,725 2,336,800 -23.9
16/04/2025
22.90
21,897,000 23 23.25 22.75 2,124,108 2,704,275 -13.2
15/04/2025
23
29,512,300 23 23.40 22.90 3,558,944 3,195,615 8.4
14/04/2025
23.45
31,682,100 23.50 23.55 23.15 5,083,517 5,920,400 -19.3
11/04/2025
23.45
78,951,400 22.50 23.50 22.40 12,052,877 1,293,832 246.1
10/04/2025
22.05
1,687,200 22.05 22.05 22.05 1,417,214 662,100 8.6
09/04/2025
20.65
61,224,500 19.45 21.40 19.45 5,334,300 17,798,591 -252.8
08/04/2025
20.90
64,519,700 21.15 21.90 20.90 1,744,700 21,388,476 -412.1
04/04/2025
22.45
73,116,900 21.10 22.45 21.10 1,260,000 22,206,618 -450.1
03/04/2025
22.65
86,268,100 23.60 23.70 22.65 1,585,000 31,623,996 -691.6
02/04/2025
24.35
9,787,900 24.60 24.65 24.35 672,500 683,000 -0.3
01/04/2025
24.60
13,919,500 24.15 24.60 24 500,126 500,500 -0.0
31/03/2025
24.10
18,699,200 23.85 24.10 23.80 0 1,135 -0.0
28/03/2025
23.90
13,037,100 24 24.10 23.80 2,007,300 2,008,800 -0.0
27/03/2025
23.90
12,425,800 24 24.10 23.90 0 26 -0.0
26/03/2025
24
18,277,300 24.15 24.40 24 0 536 -0.0
25/03/2025
24.20
12,739,400 24.50 24.55 24.15 0 0 0
24/03/2025
24.40
15,571,400 24.30 24.40 23.95 1,176,900 1,177,026 -0.0
21/03/2025
24.30
15,567,500 24.30 24.50 24.20 0 0 0
20/03/2025
24.25
21,142,600 24 24.35 23.90 1,320,020 1,319,600 0.0
19/03/2025
23.85
20,386,000 23.90 24 23.70 568,777 296,700 6.5
18/03/2025
23.90
26,614,000 24.40 24.40 23.90 1,532,975 1,533,275 -0.0
17/03/2025
24.30
25,601,900 24.40 24.45 24.10 1,104,600 1,105,020 -0.0
14/03/2025
24.30
19,724,000 24.25 24.45 24.15 310,000 599,577 -7.0
13/03/2025
24.30
23,064,100 24.65 24.70 24.20 2,550,000 2,555,355 -0.1
12/03/2025
24.60
30,957,600 24.90 25 24.60 2,600,000 2,601,000 -0.0
11/03/2025
24.80
26,519,300 24.20 24.80 24.15 1,720,216 1,693,416 0.6
10/03/2025
24.50
19,419,600 24.75 24.90 24.45 58,536 50,200 0.2
07/03/2025
24.50
47,416,100 24.25 24.90 24.10 429,500 446,972 -0.4
06/03/2025
24.10
25,919,100 23.70 24.10 23.50 551,777 617,116 -1.5
05/03/2025
23.55
30,355,700 23.40 24.10 23.30 3,236,400 3,236,936 -0.0
04/03/2025
23.40
21,367,000 23.05 23.60 22.85 12,854,986 12,843,038 0.3
03/03/2025
23.10
9,195,600 23 23.10 22.95 961,426 965,077 -0.1
28/02/2025
23
11,052,800 23.10 23.15 22.95 1,190,000 1,190,931 -0.0
27/02/2025
23.20
12,766,600 23.20 23.25 22.95 389,500 404,486 -0.3

Chính sách bảo mật | Điều khoản sử dụng |