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)
29/11/2019
9.78
 1,973,140 9.75 9.80 9.67 0 0 0
28/11/2019
9.75
 2,977,410 9.97 10.00 9.75 2,000,000 2,000,000 0
27/11/2019
9.97
 1,598,060 10.00 10.06 9.91 0 0 0
26/11/2019
10.00
 2,953,980 9.89 10.02 9.89 0 0 0
25/11/2019
9.89
 3,690,920 9.86 9.93 9.80 0 0 0
22/11/2019
9.86
 5,202,380 9.89 10.02 9.75 0 0 0
21/11/2019
9.89
 6,245,670 9.97 10.00 9.75 0 0 0
20/11/2019
9.97
 2,087,190 10.04 10.06 9.95 0 0 0
19/11/2019
10.04
 2,524,600 9.97 10.04 9.93 0 0 0
18/11/2019
9.97
 3,809,480 10.04 10.09 9.97 0 0 0
15/11/2019
10.04
 5,963,420 10.13 10.13 10.02 0 500 -0.0
14/11/2019
10.13
 7,294,520 10.26 10.26 10.09 0 0 0
13/11/2019
10.26
 4,652,680 10.28 10.35 10.22 0 0 0
12/11/2019
10.28
 4,429,160 10.35 10.37 10.28 0 0 0
11/11/2019
10.35
 13,607,900 10.33 10.53 10.31 409,820 410,320 -0.0
08/11/2019
10.33
 7,115,080 10.37 10.44 10.31 0 13,290 -0.3
07/11/2019
10.37
 6,014,090 10.39 10.46 10.33 1,000,000 1,009,600 -0.2
06/11/2019
10.39
 10,894,700 10.26 10.55 10.26 0 6,880 -0.2
05/11/2019
10.26
 3,211,270 10.28 10.33 10.24 475,472 479,242 -0.1
04/11/2019
10.28
 7,129,260 10.13 10.33 10.13 0 0 0
01/11/2019
10.13
 4,031,340 10.15 10.24 10.09 0 0 0
31/10/2019
10.15
 1,785,050 10.17 10.22 10.11 0 0 0
30/10/2019
10.17
 3,617,120 10.09 10.20 10.06 88,000 88,000 0
29/10/2019
10.09
 2,922,370 10.15 10.20 10.09 0 0 0
28/10/2019
10.15
 2,085,490 10.24 10.33 10.15 0 0 0
25/10/2019
10.24
 3,751,120 10.13 10.26 10.09 0 0 0
24/10/2019
10.13
 3,636,850 10.11 10.17 10.09 0 0 0
23/10/2019
10.11
 1,503,790 10.09 10.11 10.06 0 0 0
22/10/2019
10.09
 2,107,600 10.00 10.13 10.00 0 0 0
21/10/2019
10.00
 4,882,340 10.15 10.15 9.97 41,550 41,550 0
18/10/2019
10.15
 4,079,020 10.24 10.31 10.13 200,000 200,000 0
17/10/2019
10.24
 5,315,090 10.28 10.28 10.20 0 0 0
16/10/2019
10.28
 2,938,290 10.31 10.42 10.28 732,500 732,500 0
15/10/2019
10.31
 3,774,100 10.35 10.39 10.28 2,360,000 2,360,000 0
14/10/2019
10.35
 11,798,280 10.04 10.48 10.15 246,540 247,680 -0.0
11/10/2019
10.04
 2,300,530 10.04 10.11 10.02 200,000 200,000 0
10/10/2019
10.04
 3,055,770 10.11 10.13 10.04 0 0 0
09/10/2019
10.11
 3,678,530 10.02 10.11 9.97 0 0 0
08/10/2019
10.02
 4,917,580 9.89 10.02 9.86 0 0 0
07/10/2019
9.89
 5,131,450 10.00 10.06 9.89 0 0 0
04/10/2019
10.00
 4,861,060 10.13 10.15 10.00 0 0 0
03/10/2019
10.13
 6,146,570 10.15 10.15 10.00 1,053,560 1,053,560 0
02/10/2019
10.15
 5,625,300 10.17 10.22 10.06 3,266,021 3,265,821 0.0
01/10/2019
10.17
 3,865,580 10.06 10.17 10.04 0 0 0
30/09/2019
10.06
 6,427,610 10.02 10.17 10.04 0 0 0
27/09/2019
10.02
 4,304,970 9.97 10.04 9.93 1,550,000 1,550,200 -0.0
26/09/2019
9.97
 4,386,550 9.78 9.97 9.78 0 0 0
25/09/2019
9.78
 3,578,550 9.78 9.78 9.69 0 0 0
24/09/2019
9.78
 3,809,440 9.73 9.78 9.67 0 0 0
23/09/2019
9.73
 3,819,650 9.73 9.84 9.71 0 0 0
20/09/2019
9.73
 4,001,720 9.71 9.82 9.71 0 0 0
19/09/2019
9.71
 2,917,900 9.64 9.71 9.62 0 0 0
18/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
18/09/2019
9.64
 6,704,310 9.52 9.78 9.64 0 0 0
17/09/2019
9.52
 4,455,690 9.56 9.56 9.44 650 0 0.0
16/09/2019
9.56
 4,657,200 9.52 9.67 9.50 0 0 0
13/09/2019
9.52
 7,475,360 9.44 9.60 9.38 57,000 57,000 0
12/09/2019
9.44
 4,676,890 9.26 9.44 9.28 0 650 -0.0
11/09/2019
9.26
 1,890,210 9.22 9.28 9.22 0 0 0
10/09/2019
9.22
 4,816,100 9.24 9.36 9.22 0 0 0
09/09/2019
9.24
 2,038,830 9.24 9.30 9.22 0 0 0
06/09/2019
9.24
 3,080,740 9.24 9.28 9.20 20,000 20,000 0
05/09/2019
9.24
 3,610,490 9.40 9.44 9.24 0 0 0
04/09/2019
9.40
 3,301,830 9.32 9.40 9.26 351,980 351,980 0
03/09/2019
9.32
 8,721,400 9.44 9.56 9.32 0 0 0
30/08/2019
9.44
 3,983,320 9.54 9.58 9.44 0 0 0
29/08/2019
9.54
 4,840,040 9.54 9.58 9.40 0 0 0
28/08/2019
9.54
 4,764,090 9.52 9.56 9.42 0 0 0
27/08/2019
9.52
 11,416,330 9.52 9.71 9.46 0 0 0
26/08/2019
9.52
 14,681,280 9.26 9.52 9.13 0 0 0
23/08/2019
9.26
 2,872,280 9.22 9.32 9.20 0 0 0
22/08/2019
9.22
 4,777,090 9.20 9.36 9.22 0 0 0
21/08/2019
9.20
 6,149,430 9.05 9.28 9.07 0 0 0
20/08/2019
9.05
 2,713,290 9.01 9.13 9.01 0 0 0
19/08/2019
9.01
 2,745,720 9.15 9.24 9.01 0 0 0
16/08/2019
9.15
 4,197,650 9.11 9.24 9.09 0 0 0
15/08/2019
9.11
 3,102,350 9.11 9.11 8.93 0 0 0
14/08/2019
9.11
 3,081,920 9.07 9.24 9.11 0 0 0
13/08/2019
9.07
 4,397,540 8.95 9.11 8.87 0 0 0
12/08/2019
8.95
 4,088,380 8.77 8.97 8.79 0 0 0
09/08/2019
8.77
 1,671,670 8.83 8.89 8.77 0 0 0
08/08/2019
8.83
 3,137,090 8.70 8.89 8.70 0 0 0
07/08/2019
8.70
 1,722,650 8.73 8.81 8.68 0 0 0
06/08/2019
8.73
 3,904,110 8.91 8.91 8.70 0 0 0
05/08/2019
8.91
 3,202,810 8.97 8.97 8.85 0 0 0
02/08/2019
8.97
 3,510,760 8.99 9.03 8.85 0 0 0
01/08/2019
8.99
 1,936,680 9.07 9.07 8.95 0 0 0
31/07/2019
9.07
 3,870,500 8.93 9.07 8.91 0 0 0
30/07/2019
8.93
 4,153,160 9.17 9.24 8.93 0 0 0
29/07/2019
9.17
 4,606,870 9.13 9.20 9.11 411,716 411,716 0
26/07/2019
9.13
 4,449,350 9.15 9.17 9.07 0 0 0
25/07/2019
9.15
 5,063,140 9.24 9.32 9.13 20,000 20,000 0
24/07/2019
9.24
 5,461,810 9.28 9.40 9.24 0 0 0
23/07/2019
9.28
 7,265,310 9.07 9.30 9.05 0 0 0
22/07/2019
9.07
 5,785,830 9.07 9.24 9.05 0 0 0
19/07/2019
9.07
 4,650,480 9.07 9.17 9.07 0 0 0
18/07/2019
9.07
 5,142,150 9.03 9.07 8.95 0 0 0
17/07/2019
9.03
 8,006,500 8.89 9.07 8.87 0 0 0
16/07/2019
8.89
 4,957,340 8.77 8.97 8.81 0 0 0
15/07/2019
8.77
 2,869,250 8.73 8.79 8.68 0 0 0
12/07/2019
8.73
 5,292,040 8.75 8.89 8.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |