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)
28/04/2020
6.97
 2,897,820 6.93 7.04 6.89 300,000 300,000 0
27/04/2020
6.93
 4,853,010 7.08 7.15 6.93 600,000 600,000 0
24/04/2020
7.08
 2,664,100 7.13 7.13 7.02 1,662,620 1,662,620 0
23/04/2020
7.13
 3,568,320 7.11 7.26 7.08 1,047,130 1,047,130 0
22/04/2020
7.11
 5,228,620 6.91 7.13 6.73 1,217,010 1,217,010 0
21/04/2020
6.91
 10,667,070 7.35 7.35 6.91 366,470 366,470 0
20/04/2020
7.35
 10,896,580 7.50 7.57 7.33 750,000 750,000 0
17/04/2020
7.50
 7,574,590 7.28 7.57 7.33 0 0 0
16/04/2020
7.28
 4,540,410 7.22 7.28 7.06 939,040 939,040 0
15/04/2020
7.22
 10,310,960 7.02 7.28 7.02 0 0 0
14/04/2020
7.02
 7,022,430 6.95 7.06 6.84 34,570 34,570 0
13/04/2020
6.95
 6,297,620 6.86 7.08 6.84 0 0 0
10/04/2020
6.86
 8,220,670 6.97 7.04 6.82 20,000 20,000 0
09/04/2020
6.97
 7,173,300 6.93 7.11 6.93 0 0 0
08/04/2020
6.93
 4,976,890 7.04 7.04 6.80 875,290 875,290 0
07/04/2020
7.04
 12,576,310 6.95 7.15 6.93 0 0 0
06/04/2020
6.95
 7,996,310 6.51 6.95 6.69 0 0 0
03/04/2020
6.51
 5,151,710 6.29 6.60 6.29 0 0 0
01/04/2020
6.29
 6,406,330 5.98 6.31 5.89 665,850 665,850 0
31/03/2020
5.98
 5,690,150 6.00 6.22 5.80 449,900 449,900 0
30/03/2020
6.00
 7,287,180 6.44 6.44 6.00 1,663,500 1,663,500 0
27/03/2020
6.44
 5,378,700 6.64 6.69 6.40 240,000 240,000 0
26/03/2020
6.64
 4,627,510 6.91 6.91 6.64 146,180 146,180 0
25/03/2020
6.91
 6,925,670 6.53 6.91 6.64 545,470 545,470 0
24/03/2020
6.53
 7,412,520 6.58 6.62 6.38 430,120 430,040 0.0
23/03/2020
6.58
 9,616,920 7.06 7.06 6.58 4,570,340 4,570,340 0
20/03/2020
7.06
 4,348,520 7.11 7.19 7.04 0 0 0
19/03/2020
7.11
 3,879,280 7.28 7.28 7.06 1,486,980 1,487,060 -0.0
18/03/2020
7.28
 5,287,310 7.37 7.48 7.28 1,122,610 1,122,410 0.0
17/03/2020
7.37
 9,350,190 7.26 7.37 6.95 300,000 300,000 0
16/03/2020
7.26
 4,256,130 7.55 7.64 7.24 285,880 285,980 -0.0
13/03/2020
7.55
 11,673,000 7.48 7.90 6.97 1,536,290 1,536,490 -0.0
12/03/2020
7.48
 15,483,860 8.03 8.03 7.48 500,000 500,000 0
11/03/2020
8.03
 7,990,830 8.45 8.61 7.90 708,750 708,750 0
10/03/2020
8.45
 7,083,800 8.50 8.63 8.28 980 0 0.0
09/03/2020
8.50
 12,282,460 9.11 9.11 8.50 997,000 997,000 0
06/03/2020
9.11
 3,822,460 9.11 9.14 9.00 360,000 360,000 0
05/03/2020
9.11
 4,512,210 9.16 9.25 9.11 0 0 0
04/03/2020
9.16
 3,856,070 9.22 9.22 9.09 1,100,000 1,100,000 0
03/03/2020
9.22
 5,788,700 9.14 9.33 9.18 630,226 630,216 0.0
02/03/2020
9.14
 4,996,110 9.00 9.18 9.03 0 0 0
28/02/2020
9.00
 7,020,070 9.22 9.22 8.98 129,610 129,600 0.0
27/02/2020
9.22
 4,046,120 9.05 9.22 9.03 0 10 -0.0
26/02/2020
9.05
 5,079,630 9.18 9.22 8.98 0 0 0
25/02/2020
9.18
 11,926,410 8.87 9.18 8.76 0 0 0
24/02/2020
8.87
 12,138,250 9.36 9.36 8.87 0 0 0
21/02/2020
9.36
 8,795,360 9.56 9.58 9.33 190,000 190,000 0
20/02/2020
9.56
 6,104,470 9.53 9.67 9.53 4,100 0 0.1
19/02/2020
9.53
 4,586,120 9.60 9.62 9.49 72,720 72,720 0
18/02/2020
9.60
 5,400,900 9.69 9.75 9.58 1,000,000 1,000,000 0
17/02/2020
9.69
 9,693,630 9.60 9.80 9.62 55,000 59,100 1.1
14/02/2020
9.60
 9,083,550 9.45 9.67 9.51 0 0 0
13/02/2020
9.45
 6,581,630 9.56 9.60 9.42 0 0 0
12/02/2020
9.56
 10,980,490 9.36 9.67 9.40 0 0 0
11/02/2020
9.36
 4,331,600 9.27 9.40 9.29 0 0 0
10/02/2020
9.27
 6,111,600 9.45 9.45 9.25 921,737 921,737 0
07/02/2020
9.45
 8,050,600 9.62 9.62 9.45 0 0 0
06/02/2020
9.62
 12,119,010 9.33 9.71 9.22 947,099 947,099 0
05/02/2020
9.33
 7,177,000 9.33 9.53 9.29 859,603 859,603 0
04/02/2020
9.33
 9,461,800 8.98 9.51 8.89 134,860 134,860 0
03/02/2020
8.98
 14,421,110 9.18 9.18 8.61 0 0 0
31/01/2020
9.18
 8,065,490 9.38 9.51 9.18 0 0 0
30/01/2020
9.38
 8,995,010 9.89 9.89 9.36 263,500 262,730 0.0
22/01/2020
9.89
 4,991,520 9.95 9.97 9.86 436,770 436,770 0
21/01/2020
9.95
 5,239,140 9.71 9.97 9.73 0 0 0
20/01/2020
9.71
 4,308,990 9.71 9.75 9.64 0 0 0
17/01/2020
9.71
 4,776,330 9.71 9.82 9.67 10 0 0.0
16/01/2020
9.71
 8,169,550 9.47 9.78 9.49 0 0 0
15/01/2020
9.47
 3,625,930 9.49 9.53 9.47 0 0 0
14/01/2020
9.49
 4,557,920 9.40 9.56 9.38 0 0 0
13/01/2020
9.40
 2,921,820 9.45 9.53 9.38 180 0 0.0
10/01/2020
9.45
 8,593,950 9.29 9.56 9.33 0 0 0
09/01/2020
9.29
 3,298,470 9.14 9.33 9.16 0 0 0
08/01/2020
9.14
 4,163,950 9.27 9.27 9.14 0 180 -0.0
07/01/2020
9.27
 2,684,180 9.25 9.33 9.20 0 0 0
06/01/2020
9.25
 2,609,270 9.38 9.38 9.25 0 0 0
03/01/2020
9.38
 3,476,230 9.36 9.49 9.36 4,240 0 0.1
02/01/2020
9.36
 2,849,190 9.18 9.38 9.18 0 0 0
31/12/2019
9.18
 2,192,910 9.25 9.29 9.18 0 0 0
30/12/2019
9.25
 3,432,230 9.22 9.38 9.22 0 4,240 -0.1
27/12/2019
9.22
 2,376,720 9.20 9.22 9.18 0 0 0
26/12/2019
9.20
 2,145,180 9.27 9.29 9.20 1,310 0 0.0
25/12/2019
9.27
 3,010,810 9.16 9.31 9.16 0 0 0
24/12/2019
9.16
 2,362,950 9.29 9.29 9.14 0 0 0
23/12/2019
9.29
 1,848,030 9.27 9.38 9.29 0 1,310 -0.0
20/12/2019
9.27
 1,926,570 9.14 9.31 9.14 0 0 0
19/12/2019
9.14
 4,783,220 9.27 9.33 9.14 980 0 0.0
18/12/2019
9.27
 3,190,310 9.29 9.38 9.27 730,000 730,000 0
17/12/2019
9.29
 6,055,610 9.45 9.45 9.27 667,126 667,126 0
16/12/2019
9.45
 4,771,820 9.62 9.62 9.45 7,910,500 0 184.3
13/12/2019
9.62
 2,491,410 9.62 9.69 9.53 0 0 0
12/12/2019
9.62
 2,760,040 9.62 9.73 9.60 25,000 25,000 0
11/12/2019
9.62
 3,506,380 9.31 9.62 9.31 0 0 0
10/12/2019
9.31
 4,244,930 9.47 9.47 9.31 0 0 0
09/12/2019
9.47
 4,157,170 9.64 9.64 9.45 0 0 0
06/12/2019
9.64
 1,331,500 9.64 9.67 9.60 0 0 0
05/12/2019
9.64
 1,745,780 9.80 9.82 9.62 0 0 0
04/12/2019
9.80
 3,015,290 9.51 9.80 9.45 838,540 838,540 0
03/12/2019
9.51
 3,265,060 9.45 9.58 9.31 0 0 0
02/12/2019
9.45
 3,459,040 9.78 9.86 9.45 0 120 -0.0

Chính sách bảo mật | Điều khoản sử dụng |