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)
18/09/2020
8.28
 11,784,520 7.99 8.30 8.01 3,760 2,010 0.0
17/09/2020
7.99
 7,410,540 7.99 8.14 7.97 0 220,000 -4.0
16/09/2020
7.99
 2,613,980 7.99 8.01 7.94 0 0 0
15/09/2020
7.99
 3,695,340 8.01 8.06 7.97 1,750,000 1,760,000 -0.2
14/09/2020
8.01
 4,580,680 7.88 8.06 7.92 0 28,000 -0.5
11/09/2020
7.88
 2,230,940 7.86 7.90 7.79 2,000,000 2,000,000 0
10/09/2020
7.86
 3,129,160 7.83 7.94 7.86 0 0 0
09/09/2020
7.83
 3,715,080 7.86 7.86 7.77 0 0 0
08/09/2020
7.86
 3,480,610 7.81 7.88 7.75 0 0 0
07/09/2020
7.81
 7,654,310 7.97 8.01 7.81 0 0 0
04/09/2020
7.97
 5,064,490 8.03 8.03 7.88 114,310 114,310 0
03/09/2020
8.03
 4,950,930 7.99 8.10 7.99 0 0 0
01/09/2020
7.99
 5,064,400 7.92 7.99 7.90 3,017,954 2,988,934 0.5
31/08/2020
7.92
 3,916,140 7.90 8.03 7.90 0 0 0
28/08/2020
7.90
 6,040,590 7.90 8.01 7.90 0 0 0
27/08/2020
7.90
 3,597,610 7.90 7.94 7.83 0 56,230 -1.0
26/08/2020
7.90
 5,231,990 7.97 8.01 7.90 600,000 600,000 0
25/08/2020
7.97
 12,351,760 7.86 8.08 7.88 0 0 0
24/08/2020
7.86
 8,344,270 7.64 7.88 7.68 0 0 0
21/08/2020
7.64
 5,135,520 7.53 7.64 7.50 3,002,000 3,000,000 0.0
20/08/2020
7.53
 4,196,330 7.53 7.57 7.48 0 0 0
19/08/2020
7.53
 3,899,030 7.50 7.53 7.46 0 0 0
18/08/2020
7.50
 2,714,080 7.55 7.57 7.46 0 2,000 -0.0
17/08/2020
7.55
 3,857,910 7.57 7.59 7.44 0 0 0
14/08/2020
7.57
 5,684,510 7.48 7.59 7.44 130,000 0 2.2
13/08/2020
7.48
 2,730,880 7.44 7.50 7.42 0 0 0
12/08/2020
7.44
 5,592,880 7.28 7.46 7.28 1,037,920 1,037,920 0
11/08/2020
7.28
 3,279,300 7.26 7.33 7.24 1,050,000 1,180,000 -2.1
10/08/2020
7.26
 3,695,170 7.19 7.30 7.22 0 0 0
07/08/2020
7.19
 2,043,440 7.22 7.26 7.19 0 0 0
06/08/2020
7.22
 3,050,260 7.30 7.30 7.22 0 0 0
05/08/2020
7.30
 2,939,150 7.24 7.30 7.15 0 0 0
04/08/2020
7.24
 2,557,000 7.15 7.28 7.15 0 0 0
03/08/2020
7.15
 4,195,230 6.95 7.15 6.93 0 0 0
31/07/2020
6.95
 2,822,800 7.00 7.02 6.84 10,000 0 0.2
30/07/2020
7.00
 2,740,330 6.91 7.02 6.93 423,580 300,580 1.9
29/07/2020
6.91
 4,891,540 7.19 7.19 6.78 0 0 0
28/07/2020
7.19
 6,476,500 6.78 7.22 6.84 1,462,450 510,000 15.1
27/07/2020
6.78
 9,988,390 7.28 7.28 6.78 1,467,758 1,300,758 2.7
24/07/2020
7.28
 8,288,120 7.53 7.53 7.24 0 0 0
23/07/2020
7.53
 3,208,620 7.57 7.59 7.48 1,000,000 1,962,450 -16.4
22/07/2020
7.57
 2,724,680 7.64 7.68 7.57 210,000 340,000 -2.2
21/07/2020
7.64
 3,066,900 7.59 7.64 7.57 1,000,080 1,000,000 -17.2
20/07/2020
7.59
 3,056,310 7.72 7.75 7.59 0 0 0
17/07/2020
7.72
 3,957,050 7.72 7.75 7.68 1,664,420 911,210 13.2
16/07/2020
7.72
 3,783,960 7.64 7.72 7.64 286,470 80 5.0
15/07/2020
7.64
 2,941,050 7.57 7.68 7.59 0 0 0
14/07/2020
7.57
 3,552,800 7.59 7.59 7.50 423,294 1,336,504 -15.6
13/07/2020
7.59
 2,322,950 7.61 7.68 7.57 200,000 486,470 -4.9
10/07/2020
7.61
 2,151,820 7.70 7.70 7.59 0 0 0
09/07/2020
7.70
 3,777,860 7.57 7.72 7.59 467,790 0 8.1
08/07/2020
7.57
 1,816,440 7.55 7.59 7.53 0 0 0
07/07/2020
7.55
 3,562,940 7.50 7.59 7.50 2,184,414 2,184,414 0
06/07/2020
7.50
 2,970,930 7.44 7.57 7.44 400,000 883,540 -8.2
03/07/2020
7.44
 1,241,470 7.44 7.48 7.42 0 0 0
02/07/2020
7.44
 1,628,160 7.46 7.48 7.39 1,000,000 1,000,000 0
01/07/2020
7.46
 2,067,570 7.33 7.46 7.33 10,163,140 10,163,140 0
30/06/2020
7.33
 3,399,510 7.44 7.55 7.30 0 4,000 -0.1
29/06/2020
7.44
 5,960,860 7.66 7.66 7.39 0 0 0
26/06/2020
7.66
 1,999,300 7.66 7.72 7.61 0 0 0
25/06/2020
7.66
 2,709,130 7.75 7.75 7.64 0 0 0
24/06/2020
7.75
 5,739,200 7.72 7.86 7.72 347,250 0 6.2
23/06/2020
7.72
 3,682,810 7.72 7.79 7.70 4,700,000 4,700,000 0
22/06/2020
7.72
 2,622,880 7.72 7.83 7.70 0 0 0
19/06/2020
7.72
 3,111,870 7.64 7.72 7.64 10,000 347,250 -5.9
18/06/2020
7.64
 2,294,180 7.64 7.68 7.59 1,451,320 1,421,320 0.5
17/06/2020
7.64
 2,160,720 7.68 7.72 7.61 34,010 34,010 0
16/06/2020
7.68
 5,876,970 7.50 7.72 7.57 500,000 510,000 -0.2
15/06/2020
7.50
 9,023,320 7.79 7.83 7.46 0 30,000 -0.5
12/06/2020
7.79
 10,033,880 7.72 7.79 7.55 128,520 128,520 0
11/06/2020
7.72
 9,855,080 8.21 8.32 7.72 11,980 150 0.2
10/06/2020
8.21
 10,294,970 7.99 8.32 7.92 677,450 0 12.3
09/06/2020
7.99
 5,953,860 7.99 8.03 7.97 720,000 720,000 0
08/06/2020
7.99
 8,114,180 7.90 8.08 7.97 320,000 331,980 -0.2
05/06/2020
7.90
 6,864,850 7.94 7.94 7.86 56,030 749,230 -12.4
04/06/2020
7.94
 8,631,510 7.97 8.08 7.94 1,016,000 1,016,000 0
03/06/2020
7.97
 4,396,970 7.90 7.99 7.90 1,194,630 1,194,630 0
02/06/2020
7.90
 14,019,730 7.88 8.08 7.90 0 0 0
01/06/2020
7.88
 17,148,300 7.59 7.97 7.61 362,560 362,560 0
29/05/2020
7.59
 4,370,270 7.64 7.64 7.57 50,000 50,000 0
28/05/2020
7.64
 3,439,560 7.64 7.72 7.61 0 0 0
27/05/2020
7.64
 10,811,090 7.77 7.86 7.64 426,700 0 7.6
26/05/2020
7.77
 9,158,970 7.64 7.77 7.66 600,000 600,100 -0.0
25/05/2020
7.64
 4,244,600 7.61 7.70 7.59 300,000 300,000 0
22/05/2020
7.61
 7,705,210 7.77 7.79 7.59 100,000 526,700 -5.6
21/05/2020
7.77
 8,733,490 7.64 7.79 7.61 0 0 0
20/05/2020
7.64
 4,064,620 7.68 7.68 7.57 0 0 0
19/05/2020
7.68
 9,169,410 7.53 7.72 7.61 939,980 935,770 -9.0
18/05/2020
7.53
 4,693,050 7.48 7.55 7.42 0 0 0
15/05/2020
7.48
 8,051,150 7.64 7.70 7.48 0 0 0
14/05/2020
7.64
 7,371,050 7.72 7.75 7.55 768,900 4,210 13.3
13/05/2020
7.72
 10,535,970 7.59 7.79 7.50 594,190 0 10.3
12/05/2020
7.59
 11,943,010 7.42 7.59 7.33 0 0 0
11/05/2020
7.42
 13,871,460 7.33 7.50 7.28 1,300,000 1,768,900 -7.9
08/05/2020
7.33
 12,648,540 7.19 7.50 7.24 1,702,820 2,097,010 -6.7
07/05/2020
7.19
 6,237,880 7.04 7.22 7.04 200,000 0 3.2
06/05/2020
7.04
 3,827,470 6.97 7.06 6.93 0 300,000 -4.7
05/05/2020
6.97
 2,512,680 7.00 7.04 6.91 32,340 232,340 -3.1
04/05/2020
7.00
 2,266,940 7.04 7.08 7.00 200,000 400,000 -3.2
29/04/2020
7.04
 2,734,790 6.97 7.11 7.00 500,000 500,000 0

Chính sách bảo mật | Điều khoản sử dụng |