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)
15/02/2019
8.77
 4,795,580 8.79 8.81 8.75 0 60 -0.0
14/02/2019
8.79
 5,052,420 8.75 8.79 8.73 0 0 0
13/02/2019
8.75
 7,793,680 8.75 8.79 8.73 0 0 0
12/02/2019
8.75
 8,163,220 8.77 8.81 8.63 0 0 0
11/02/2019
8.77
 4,238,890 8.69 8.79 8.71 0 0 0
01/02/2019
8.69
 3,947,520 8.71 8.73 8.63 0 0 0
31/01/2019
8.71
 7,340,190 8.67 8.81 8.69 0 0 0
30/01/2019
8.67
 6,716,410 8.47 8.69 8.43 0 0 0
29/01/2019
8.47
 3,966,560 8.37 8.49 8.28 0 0 0
28/01/2019
8.37
 2,873,640 8.41 8.43 8.33 0 0 0
25/01/2019
8.41
 3,310,930 8.43 8.47 8.37 0 0 0
24/01/2019
8.43
 4,912,140 8.24 8.43 8.24 0 0 0
23/01/2019
8.24
 2,458,540 8.20 8.28 8.16 0 0 0
22/01/2019
8.20
 5,700,760 8.35 8.37 8.20 0 0 0
21/01/2019
8.35
 9,970,870 7.86 8.39 8.08 0 0 0
18/01/2019
7.86
 3,041,270 7.86 7.92 7.80 0 0 0
17/01/2019
7.86
 6,675,580 7.74 7.96 7.74 0 0 0
16/01/2019
7.74
 2,505,890 7.76 7.86 7.70 0 0 0
15/01/2019
7.76
 5,908,240 7.56 7.82 7.56 0 0 0
14/01/2019
7.56
 4,754,200 7.66 7.68 7.52 0 0 0
11/01/2019
7.66
 3,326,770 7.70 7.74 7.62 263,050 263,050 0
10/01/2019
7.70
 2,885,650 7.70 7.76 7.66 0 0 0
09/01/2019
7.70
 5,914,110 7.50 7.74 7.54 0 0 0
08/01/2019
7.50
 3,172,190 7.54 7.60 7.46 0 0 0
07/01/2019
7.54
 4,139,200 7.40 7.66 7.52 0 0 0
04/01/2019
7.40
 6,057,970 7.36 7.52 7.18 0 0 0
03/01/2019
7.36
 8,560,650 7.70 7.72 7.36 457,280 457,280 0
02/01/2019
7.70
 3,645,490 7.74 7.84 7.70 0 0 0
28/12/2018
7.74
 5,398,870 7.84 7.92 7.74 0 0 0
27/12/2018
7.84
 5,295,110 7.80 8.00 7.78 50,000 50,000 0
26/12/2018
7.80
 2,698,340 7.84 7.92 7.80 0 0 0
25/12/2018
7.84
 10,259,870 8.14 8.14 7.70 0 0 0
24/12/2018
8.14
 4,256,860 8.33 8.37 8.14 0 0 0
21/12/2018
8.33
 4,783,190 8.33 8.33 8.22 0 0 0
20/12/2018
8.33
 3,789,140 8.41 8.45 8.32 0 0 0
19/12/2018
8.41
 6,094,820 8.47 8.47 8.32 77,320 77,320 0
18/12/2018
8.47
 8,851,800 8.45 8.47 8.30 0 0 0
17/12/2018
8.45
 9,396,020 8.67 8.67 8.45 0 0 0
14/12/2018
8.67
 8,480,850 8.83 8.83 8.63 0 0 0
13/12/2018
8.83
 6,756,620 8.95 9.01 8.83 0 0 0
12/12/2018
8.95
 6,202,910 8.85 8.97 8.85 5,790,815 5,790,815 0
11/12/2018
8.85
 8,853,930 8.79 8.87 8.71 0 0 0
10/12/2018
8.79
 7,878,260 8.95 8.95 8.73 0 0 0
07/12/2018
8.95
 11,401,520 8.95 9.11 8.95 0 0 0
06/12/2018
8.95
 16,303,360 8.83 8.99 8.77 30,000 30,000 0
05/12/2018
8.83
 12,889,350 8.75 8.91 8.57 0 0 0
04/12/2018
8.75
 7,706,990 8.81 8.83 8.71 0 0 0
03/12/2018
8.81
 10,288,180 8.57 8.83 8.61 0 0 0
30/11/2018
8.57
 19,573,090 8.32 8.73 8.28 592,835 592,835 0
29/11/2018
8.32
 4,283,920 8.30 8.39 8.28 0 0 0
28/11/2018
8.30
 2,219,320 8.22 8.30 8.20 0 0 0
27/11/2018
8.22
 4,043,460 8.28 8.35 8.18 0 0 0
26/11/2018
8.28
 2,628,870 8.33 8.33 8.28 0 0 0
23/11/2018
8.33
 4,104,800 8.43 8.43 8.33 0 0 0
22/11/2018
8.43
 4,180,020 8.49 8.51 8.41 0 0 0
21/11/2018
8.49
 5,091,520 8.39 8.49 8.32 0 0 0
20/11/2018
8.39
 3,828,300 8.47 8.47 8.32 0 0 0
19/11/2018
8.47
 3,227,780 8.45 8.49 8.35 0 0 0
16/11/2018
8.45
 5,174,300 8.14 8.49 8.24 0 0 0
15/11/2018
8.14
 3,299,020 8.06 8.32 8.06 0 0 0
14/11/2018
8.06
 3,922,210 8.18 8.24 8.00 100,060 100,000 0.0
13/11/2018
8.18
 2,827,250 8.28 8.28 8.12 41,210 41,210 0
12/11/2018
8.28
 1,643,350 8.32 8.33 8.16 0 0 0
09/11/2018
8.32
 4,471,580 8.51 8.53 8.30 0 60 -0.0
08/11/2018
8.51
 2,147,700 8.55 8.67 8.51 233,835 233,835 0
07/11/2018
8.55
 2,783,650 8.55 8.61 8.49 703,290 703,290 0
06/11/2018
8.55
 3,581,010 8.69 8.75 8.55 0 0 0
05/11/2018
8.69
 3,077,230 8.67 8.73 8.57 0 0 0
02/11/2018
8.67
 4,290,860 8.55 8.81 8.57 0 0 0
01/11/2018
8.55
 2,787,460 8.71 8.71 8.55 0 0 0
31/10/2018
8.71
 5,037,930 8.49 8.71 8.55 0 0 0
30/10/2018
8.49
 5,457,910 8.45 8.63 8.41 0 0 0
29/10/2018
8.45
 3,861,530 8.37 8.47 8.33 0 0 0
26/10/2018
8.37
 5,230,060 8.35 8.53 8.32 0 0 0
25/10/2018
8.35
 5,386,150 8.37 8.37 8.10 0 0 0
24/10/2018
8.37
 3,211,900 8.51 8.59 8.37 3,800 0 0.1
23/10/2018
8.51
 7,564,000 8.39 8.59 8.30 0 0 0
22/10/2018
8.39
 3,925,760 8.35 8.63 8.39 0 0 0
19/10/2018
8.35
 4,184,120 8.41 8.49 8.24 0 3,800 -0.1
18/10/2018
8.41
 4,181,130 8.61 8.61 8.41 0 0 0
17/10/2018
8.61
 7,054,300 8.65 8.79 8.57 12,850 0 0.3
16/10/2018
8.65
 3,525,870 8.47 8.71 8.47 1,547,000 1,547,000 0
15/10/2018
8.47
 4,251,170 8.67 8.71 8.47 0 0 0
12/10/2018
8.67
 8,482,230 8.45 8.73 8.35 0 12,850 -0.3
11/10/2018
8.45
 10,786,560 9.05 9.05 8.45 50,000 50,000 0
10/10/2018
9.05
 11,204,970 9.17 9.17 8.93 0 0 0
09/10/2018
9.17
 12,851,160 9.45 9.47 9.17 0 0 0
08/10/2018
9.45
 5,122,700 9.43 9.49 9.35 0 0 0
05/10/2018
9.43
 7,423,070 9.55 9.65 9.43 30 0 0.0
04/10/2018
9.55
 21,454,340 9.19 9.67 9.23 0 0 0
03/10/2018
9.19
 3,420,120 9.11 9.19 9.11 5,530 0 0.1
02/10/2018
9.11
 4,892,350 9.19 9.21 9.09 76,990 77,020 -0.0
01/10/2018
9.19
 5,220,190 9.19 9.31 9.13 0 0 0
28/09/2018
9.19
 7,395,590 9.15 9.31 9.13 51,821 57,351 -0.1
27/09/2018
9.15
 4,363,390 9.15 9.19 9.11 0 0 0
26/09/2018
9.15
 5,566,750 9.11 9.25 9.07 20 0 0
25/09/2018
9.11
 5,973,420 9.23 9.27 9.11 0 0 0
24/09/2018
9.23
 6,826,500 9.13 9.31 9.19 1,000 0 0.0
21/09/2018
9.13
 8,952,940 8.99 9.17 8.97 38,390 37,400 0.0
20/09/2018
8.99
 4,036,940 8.91 9.03 8.89 1,070 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |