Ngân hàng TMCP Quân Đội (mbb)

24.75
0.35
(1.43%)
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
(2024-08-21) 		-0.35 -1.41% 231,191,700 -284,033 -21.6
23.75
24.85
24.75
2 tháng
(2024-07-22) 		-0.80 -3.17% 631,663,100 165,050 -35.3
22.95
25.20
24.75
3 tháng
(2024-06-24) 		1.75 7.73% 957,759,400 4,235,900 28.5
22.20
25.40
24.75
6 tháng
(2024-03-25) 		0.23 0.96% 2,100,527,200 -3,524,600 -138.0
21.53
25.40
24.75
12 tháng
(2023-09-26) 		6.54 36.64% 3,889,591,100 -3,839,696 -144.9
16.63
25.40
24.75
24 tháng
(2022-10-03) 		8.88 57.23% 6,449,921,100 -6,268,246 -151.0
11.74
25.40
24.75
36 tháng
(2021-10-06) 		5.38 28.30% 9,283,672,600 -3,688,733 -77.1
11.74
25.40
24.75
60 tháng
(2019-10-17) 		14.16 138.29% 14,905,648,910 11,036,501 15.8
5.98
25.40
24.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
12.24
 22,263,700 12.68 12.91 12.22 1,064,200 4,350,800 -79.4
05/02/2021
12.68
 11,885,000 12.32 12.70 12.32 2,227,100 505,000 42.2
04/02/2021
12.32
 11,089,600 12.42 12.47 12.19 259,000 41,100 5.3
03/02/2021
12.42
 19,837,900 11.96 12.47 11.99 1,178,000 239,200 22.1
02/02/2021
11.96
 14,396,700 11.27 11.99 11.24 1,167,400 1,581,400 -9.5
01/02/2021
11.27
 16,163,000 12.01 12.04 11.24 1,228,400 203,200 24.1
29/01/2021
12.01
 19,607,700 11.45 12.04 10.91 516,100 2,320,500 -41.6
28/01/2021
11.45
 20,362,200 12.29 12.29 11.45 3,940,600 4,648,700 -15.9
27/01/2021
12.29
 22,798,000 13.11 13.11 12.22 443,800 1,228,400 -18.6
26/01/2021
13.11
 19,797,100 12.91 13.11 12.17 1,187,200 516,100 16.1
25/01/2021
12.91
 10,924,900 13.11 13.22 12.88 284,900 10,600 7.0
22/01/2021
13.11
 12,400,500 13.22 13.29 12.96 641,800 347,400 7.6
21/01/2021
13.22
 14,714,600 12.50 13.22 12.50 1,422,800 635,000 19.5
20/01/2021
12.50
 23,198,100 12.50 12.68 11.73 1,158,100 833,500 8.1
19/01/2021
12.50
 22,184,900 13.42 13.42 12.50 2,273,600 2,284,400 0.5
18/01/2021
13.42
 13,838,300 13.70 13.75 13.42 501,200 2,051,200 -41.0
15/01/2021
13.70
 19,922,700 13.52 13.93 13.60 2,128,900 2,258,100 -3.5
14/01/2021
13.52
 20,138,800 13.32 13.52 13.24 760,200 502,600 6.9
13/01/2021
13.32
 18,649,800 13.40 13.63 13.27 135,100 72,300 1.6
12/01/2021
13.40
 16,552,100 13.50 13.57 13.17 794,400 750,400 1.8
11/01/2021
13.50
 23,381,600 13.63 13.93 13.42 626,400 760,200 -3.3
08/01/2021
13.63
 25,861,800 13.27 14.01 13.32 743,100 64,000 18.0
07/01/2021
13.27
 18,918,200 12.96 13.29 12.93 3,220,500 519,500 69.5
06/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000000/9237 (Volume + 0.92%, Ratio=0.01)
06/01/2021
12.96
 22,063,300 12.77 13.32 12.81 199,600 17,600 4.6
05/01/2021
12.77
 34,044,900 12.16 12.77 12.16 3,460,900 466,200 72.6
04/01/2021
12.16
 42,370,800 11.67 12.36 11.72 789,900 4,259,700 -81.9
31/12/2020
11.67
 14,034,660 11.62 11.72 11.65 956,230 250 22.0
30/12/2020
11.62
 12,801,190 11.65 11.75 11.62 205,870 2,401,220 -50.4
29/12/2020
11.65
 10,912,210 11.70 11.70 11.60 518,400 725,680 -4.8
28/12/2020
11.70
 16,589,830 11.72 11.93 11.60 114,290 2,917,180 -64.5
25/12/2020
11.72
 12,807,670 11.57 11.75 11.47 484,440 5,870 11.0
24/12/2020
11.57
 16,011,380 11.62 11.75 11.22 1,340,790 80,700 29.1
23/12/2020
11.62
 13,833,600 11.78 11.85 11.62 328,470 319,070 0.2
22/12/2020
11.78
 22,805,050 11.80 12.03 11.67 2,636,000 502,140 49.9
21/12/2020
11.80
 26,924,800 11.72 12.03 11.70 0 1,376,190 -32.1
18/12/2020
11.72
 17,502,170 11.22 11.72 11.24 3,150,000 573,690 57.9
17/12/2020
11.22
 16,719,990 11.29 11.32 11.07 500,000 3,136,000 -58.1
16/12/2020
11.29
 19,503,010 10.91 11.37 10.91 408,880 402,980 0.1
15/12/2020
10.91
 13,083,510 11.09 11.09 10.86 700,060 3,400,000 -58.2
14/12/2020
11.09
 14,023,310 10.91 11.12 10.96 15,900 6,160 0.2
11/12/2020
10.91
 8,637,130 10.68 10.91 10.58 417,220 5,900 8.7
10/12/2020
10.68
 13,602,560 10.86 10.94 10.66 1,200,000 1,200,060 -0.0
09/12/2020
10.86
 12,895,210 10.84 11.04 10.84 0 15,900 -0.3
08/12/2020
10.84
 16,402,560 10.61 10.94 10.56 632,400 1,017,220 -8.2
07/12/2020
10.61
 8,253,270 10.63 10.68 10.56 27,110 10,470 0.3
04/12/2020
10.63
 18,416,060 10.66 10.74 10.58 2,601,460 1,010,000 33.4
03/12/2020
10.66
 22,447,130 10.84 10.94 10.58 1,444,240 32,400 30.4
02/12/2020
10.84
 18,071,190 10.58 10.86 10.58 2,353,240 103,010 47.6
01/12/2020
10.58
 20,421,100 10.33 10.58 10.18 3,211,760 1,601,470 33.0
30/11/2020
10.33
 18,510,250 10.15 10.46 10.25 186,100 1,617,240 -29.2
27/11/2020
10.15
 15,975,030 9.90 10.15 9.85 2,201,480 4,009,750 -35.5
26/11/2020
9.90
 12,419,270 9.87 9.90 9.75 395,000 3,215,250 -54.6
25/11/2020
9.87
 6,517,830 9.82 9.95 9.80 535,360 513,100 0.4
24/11/2020
9.82
 8,564,990 9.75 9.90 9.75 360,770 601,480 -4.6
23/11/2020
9.75
 9,013,500 9.80 9.85 9.67 0 395,000 -7.6
20/11/2020
9.80
 7,118,600 9.90 9.90 9.77 1,070,710 1,104,560 -0.7
19/11/2020
9.90
 13,407,160 9.97 10.05 9.85 1,934,420 260,780 32.9
18/11/2020
9.97
 11,311,450 9.92 10.15 9.87 2,086,350 10 41.1
17/11/2020
9.92
 9,945,750 9.67 9.92 9.69 3,014,940 1,510 58.4
16/11/2020
9.67
 20,068,100 9.80 9.95 9.64 3,679,400 1,817,020 36.6
13/11/2020
9.80
 16,110,590 9.49 9.80 9.54 1,461,870 216,000 23.7
12/11/2020
9.49
 10,547,260 9.26 9.49 9.26 1,925,190 2,052,030 -2.4
11/11/2020
9.26
 9,353,320 9.19 9.31 9.16 1,144,190 4,601,110 -62.9
10/11/2020
9.19
 6,776,330 9.26 9.39 9.19 848,510 3,974,360 -57.0
09/11/2020
9.26
 3,710,450 9.14 9.29 9.16 1,311,040 2,800,000 -27.1
06/11/2020
9.14
 3,992,580 9.29 9.34 9.11 25,400 1,500,000 -26.6
05/11/2020
9.29
 6,789,020 9.36 9.42 9.24 1,879,840 394,000 27.5
04/11/2020
9.36
 4,685,210 9.26 9.44 9.24 773,980 973,980 -3.6
03/11/2020
9.26
 3,590,520 9.14 9.31 9.14 542,590 563,200 -0.4
02/11/2020
9.14
 3,692,210 9.03 9.14 9.03 336,400 1,500,000 -20.7
30/10/2020
9.03
 5,736,540 9.03 9.11 8.93 522,620 822,620 -5.3
29/10/2020
9.03
 6,240,080 8.91 9.09 8.88 0 4,790 -0.1
28/10/2020
8.91
 6,840,230 9.09 9.11 8.88 1,227,600 1,564,000 -5.9
27/10/2020
9.09
 9,536,450 9.34 9.34 9.09 322,620 322,620 0
26/10/2020
9.34
 8,875,780 9.57 9.57 9.34 391,100 391,100 0
23/10/2020
9.57
 6,605,720 9.54 9.64 9.47 119,340 0 2.3
22/10/2020
9.54
 7,256,230 9.42 9.54 9.34 186,650 0 3.5
21/10/2020
9.42
 9,500,440 9.49 9.67 9.42 1,000,000 1,000,000 0
20/10/2020
9.49
 10,529,370 9.26 9.52 9.26 2,762,050 2,500,020 4.8
19/10/2020
9.26
 10,589,820 9.06 9.31 9.14 251,930 450,000 -3.6
16/10/2020
9.06
 9,150,340 8.93 9.09 8.98 300,000 300,000 0
15/10/2020
8.93
 4,262,410 8.96 8.98 8.91 3,699,009 4,109,009 -7.2
14/10/2020
8.96
 4,923,620 8.88 9.01 8.83 0 2,000 -0.0
13/10/2020
8.88
 4,053,540 8.91 8.93 8.81 100,000 0 1.8
12/10/2020
8.91
 4,828,180 8.91 9.01 8.86 604,160 600,000 0.1
09/10/2020
8.91
 3,873,190 8.96 8.98 8.91 400,000 400,000 0
08/10/2020
8.96
 6,874,020 8.93 9.09 8.93 2,339,910 1,307,200 18.5
07/10/2020
8.93
 7,245,090 9.06 9.06 8.93 2,089,000 2,100,000 -0.2
06/10/2020
9.06
 7,113,210 8.98 9.11 8.98 3,512,000 2,762,000 13.5
05/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/10/2020
8.98
 10,749,710 8.76 9.03 8.88 3,000,000 4,138,050 -20.1
02/10/2020
8.76
 10,888,220 8.76 8.83 8.67 2,284,800 2,249,800 0.7
01/10/2020
8.76
 7,966,350 8.72 8.83 8.69 0 750,000 -14.8
30/09/2020
8.72
 4,772,210 8.67 8.74 8.63 1,129,632 1,129,492 0.0
29/09/2020
8.67
 7,980,230 8.83 8.85 8.67 658,390 651,880 0.1
28/09/2020
8.83
 8,664,740 8.65 8.87 8.67 850,600 850,700 -0.0
25/09/2020
8.65
 6,504,900 8.65 8.72 8.54 30,000 30,140 -0.0
24/09/2020
8.65
 12,357,250 8.47 8.67 8.47 5,142,030 2,555,940 50.0
23/09/2020
8.47
 6,764,910 8.47 8.56 8.43 3,257,780 3,255,770 0.0
22/09/2020
8.47
 9,969,810 8.41 8.50 8.39 220,000 0 4.2
21/09/2020
8.41
 10,816,030 8.28 8.50 8.32 800,000 3,476,360 -51.1

Chính sách bảo mật | Điều khoản sử dụng |