Ngân hàng TMCP Quân Đội (mbb)

23.55
-0.15
(-0.63%)

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
(2025-03-31)
-0.55 -2.28% 755,841,200 -69,572,433 -1,507.0
20.65
24.60
23.55
2 tháng
(2025-03-03)
0.45 1.95% 1,191,142,300 -69,638,690 -1,508.6
20.65
24.80
23.55
3 tháng
(2025-02-03)
1.45 6.56% 1,435,548,300 -69,679,880 -1,509.6
20.65
24.80
23.55
6 tháng
(2024-11-01)
2.16 10.09% 1,922,156,300 -69,975,761 -1,568.5
20.13
24.80
23.55
12 tháng
(2024-05-06)
4.07 20.87% 3,921,135,400 -74,111,053 -1,659.4
18.91
24.80
23.55
24 tháng
(2023-05-11)
10.20 76.40% 7,312,371,500 -75,272,749 -1,682.1
13.31
24.80
23.55
36 tháng
(2022-05-16)
8.76 59.19% 9,576,647,600 -76,963,486 -1,673.9
10.21
24.80
23.55
60 tháng
(2020-05-26)
16.80 248.64% 16,403,749,120 -67,020,042 -1,677.3
5.89
24.80
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
23.55
13,178,800 23.70 23.75 23.55 644,500 1,471,997 -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
26/02/2025
23.20
8,376,800 23.50 23.55 23.20 370,106 370,132 -0.0
25/02/2025
23.40
37,696,200 23.05 23.55 23.05 670,200 676,420 -0.1
24/02/2025
23
13,460,200 22.80 23.05 22.80 279,000 279,100 -0.0
21/02/2025
22.90
20,513,900 22.90 23.15 22.80 338,500 344,100 -0.1
20/02/2025
22.85
10,831,800 23 23 22.85 790,000 793,000 -0.1
19/02/2025
22.85
9,166,500 22.80 22.95 22.70 1,185,575 1,187,400 -0.0
18/02/2025
22.70
10,082,500 22.65 22.95 22.60 2,415,600 2,415,640 -0.0
17/02/2025
22.65
8,679,000 22.90 22.90 22.60 639,042 625,000 0.3
14/02/2025
22.85
8,160,100 23 23 22.80 45,000 46,175 -0.0
13/02/2025
22.90
7,458,100 22.85 22.90 22.60 100,000 104,690 -0.1
12/02/2025
22.70
7,185,700 23 23.05 22.70 574,500 588,542 -0.3
11/02/2025
23
7,739,300 23 23 22.85 45,000 45,046 -0.0
10/02/2025
22.90
19,336,200 22.70 23.25 22.45 523,700 523,700 0
07/02/2025
22.75
14,192,900 22.70 23 22.40 45,000 45,200 -0.0
06/02/2025
22.60
10,756,200 22.55 22.95 22.55 351,700 351,700 0
05/02/2025
22.50
7,229,500 22.50 22.55 22.30 0 0 0
04/02/2025
22.45
11,057,300 22.20 22.60 22.10 501,825 512,042 -0.2
03/02/2025
22.10
8,664,400 22.05 22.25 21.95 751,066 743,200 0.2
24/01/2025
22.40
9,798,300 22.05 22.45 22.05 69 0 0.0
23/01/2025
22.20
13,735,100 21.90 22.25 21.80 1,505,700 1,504,600 0.0
22/01/2025
21.80
5,961,800 21.95 21.95 21.75 2,061,100 2,068,966 -0.2
21/01/2025
21.85
6,770,200 21.95 22.05 21.75 0 69 -0.0
20/01/2025
21.85
8,238,800 21.50 21.95 21.50 1,187,870 1,186,900 0.0
17/01/2025
21.50
4,483,700 21.50 21.50 21.35 3,481,700 3,481,700 0
16/01/2025
21.40
7,329,100 21.50 21.60 21.35 2,572,700 2,574,100 -0.0
15/01/2025
21.35
4,726,200 21.45 21.50 21.30 2,968,600 2,970,670 -0.0
14/01/2025
21.30
5,736,000 21.40 21.50 21.15 2,200,000 2,200,000 0
13/01/2025
21.50
7,871,600 21.15 21.50 20.95 324,900 324,900 0
10/01/2025
21.15
8,681,700 21.45 21.50 21.15 1,733,800 1,734,352 -0.0
09/01/2025
21.50
4,367,500 21.60 21.70 21.45 3,153,800 3,153,800 0
08/01/2025
21.60
6,536,100 21.45 21.70 21.45 1,880,465 1,880,465 0
07/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/01/2025
21.65
11,801,300 21.70 21.70 21.20 2,667,265 2,657,000 0.2
06/01/2025
21.22
14,555,800 21.48 21.65 21.22 80,048 0 0.0
03/01/2025
21.48
11,035,600 21.91 21.91 21.48 195,000 195,000 0
02/01/2025
21.91
12,435,800 21.87 22.13 21.78 37,898 27,563 0.3
31/12/2024
21.83
11,241,300 21.57 21.83 21.57 530,000 610,048 -2.0
30/12/2024
21.57
11,064,900 21.87 21.87 21.57 500,000 500,000 0
27/12/2024
21.78
16,701,900 21.78 22 21.74 1,796,300 1,813,600 -0.4
26/12/2024
21.65
19,904,600 21.30 21.65 21.26 1,347,600 1,366,500 -0.5
25/12/2024
21.26
14,819,900 20.83 21.57 20.83 1,001,700 1,000,000 0.0
24/12/2024
20.78
3,479,800 20.91 20.91 20.74 204,000 204,200 -0.0
23/12/2024
20.91
3,290,600 20.87 21 20.87 4,153,300 4,154,400 -0.0
20/12/2024
20.87
4,123,400 20.74 20.87 20.70 831,919 624,100 -0.0
19/12/2024
20.74
10,456,300 20.70 20.91 20.70 72,090 72,000 0.0
18/12/2024
21.04
3,778,700 21 21.04 20.91 402,000 152,000 0
17/12/2024
21
3,867,900 20.91 21.04 20.91 28,817 200,019 -4.8
16/12/2024
20.96
5,691,600 21.09 21.17 20.87 705,731 704,790 0.0
13/12/2024
21.09
4,396,300 21.09 21.17 21.04 152,109 250,000 -6.1
12/12/2024
21.13
5,748,500 21.22 21.35 21.13 1,717 28,817 -0.7
11/12/2024
21.13
5,623,000 21.09 21.22 20.96 1,052,900 1,034,931 0.4
10/12/2024
21.09
5,009,700 21.22 21.30 21.09 1,858,061 1,852,109 -3.7
09/12/2024
21.22
5,848,600 21.22 21.35 21.09 555,500 551,717 0.1
06/12/2024
21.17
6,119,000 21.39 21.39 21.17 9,775,187 9,794,125 -0.5
05/12/2024
21.35
10,559,800 20.74 21.39 20.70 38 158,061 -3.8
04/12/2024
20.74
6,135,700 20.78 20.87 20.70 1,379,266 1,379,300 -0.0
03/12/2024
20.83
6,576,600 21 21.04 20.83 301,500 300,062 0.0
02/12/2024
21
4,110,300 21.04 21.13 20.91 2,001,139 2,001,177 -0.0

Chính sách bảo mật | Điều khoản sử dụng |