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)
19/09/2018
8.91
 5,657,510 8.79 8.97 8.79 0 1,000 -0.0
18/09/2018
8.79
 5,675,280 8.79 8.81 8.63 0 1,000 -0.0
17/09/2018
8.79
 8,461,690 8.99 8.99 8.75 79,170 80,240 -0.0
14/09/2018
8.99
 10,570,970 9.07 9.11 8.91 0 0 0
13/09/2018
9.07
 3,451,510 9.05 9.19 9.05 0 0 0
12/09/2018
9.05
 3,318,140 9.15 9.23 9.05 0 0 0
11/09/2018
9.15
 3,731,660 9.01 9.15 8.99 10 0 0.0
10/09/2018
9.01
 2,735,620 9.09 9.11 8.97 0 0 0
07/09/2018
9.09
 3,703,440 8.93 9.09 8.91 70,000 70,000 0
06/09/2018
8.93
 4,313,740 9.05 9.13 8.89 0 0 0
05/09/2018
9.05
 7,095,770 9.19 9.23 8.99 0 0 0
04/09/2018
9.19
 6,862,680 9.43 9.45 9.19 0 0 0
31/08/2018
9.43
 6,531,540 9.59 9.71 9.43 0 0 0
30/08/2018
9.59
 6,520,160 9.45 9.61 9.41 0 0 0
29/08/2018
9.45
 4,080,410 9.51 9.53 9.41 0 0 0
28/08/2018
9.51
 6,161,990 9.51 9.65 9.47 10 0 0.0
27/08/2018
9.51
 11,328,550 9.35 9.61 9.37 0 0 0
24/08/2018
9.35
 6,570,400 9.33 9.45 9.15 81,851 67,651 0.3
23/08/2018
9.33
 3,718,100 9.31 9.37 9.27 135,000 135,010 -0.0
22/08/2018
9.31
 5,422,380 9.33 9.43 9.27 20,000 20,000 0
21/08/2018
9.33
 5,127,320 9.11 9.33 9.09 3,930 14,200 -0.2
20/08/2018
9.11
 5,175,120 9.31 9.37 9.11 0 0 0
17/08/2018
9.31
 4,898,520 9.43 9.53 9.31 25,000 25,000 0
16/08/2018
9.43
 7,552,020 9.27 9.43 9.07 0 3,930 -0.1
15/08/2018
9.27
 10,837,570 9.49 9.63 9.27 0 0 0
14/08/2018
9.49
 6,323,050 9.69 9.75 9.49 0 0 0
13/08/2018
9.69
 12,961,940 9.25 9.69 9.17 0 0 0
10/08/2018
9.25
 4,502,690 9.21 9.25 9.11 0 0 0
09/08/2018
9.21
 6,673,750 9.27 9.47 9.21 0 0 0
08/08/2018
9.27
 5,287,700 9.07 9.35 9.09 0 0 0
07/08/2018
9.07
 4,094,050 9.09 9.25 8.99 0 0 0
06/08/2018
9.09
 3,458,140 9.19 9.27 9.05 0 0 0
03/08/2018
9.19
 4,463,490 9.13 9.33 9.13 0 0 0
02/08/2018
9.13
 5,106,090 9.19 9.19 8.91 0 0 0
01/08/2018
9.19
 4,816,740 9.33 9.39 9.11 0 0 0
31/07/2018
9.33
 6,223,030 9.35 9.51 9.15 190 0 0.0
30/07/2018
9.35
 4,117,610 9.15 9.35 9.21 120,000 120,000 0
27/07/2018
9.15
 7,217,640 8.95 9.25 8.93 0 0 0
26/07/2018
8.95
 4,373,190 8.75 8.95 8.61 0 0 0
25/07/2018
8.75
 5,504,560 8.99 9.13 8.75 120,000 120,000 0
24/07/2018
8.99
 4,719,580 9.09 9.17 8.83 0 0 0
23/07/2018
9.09
 5,955,890 9.27 9.45 9.09 0 0 0
20/07/2018
9.27
 8,819,980 8.99 9.35 8.75 0 0 0
19/07/2018
8.99
 7,108,670 9.19 9.19 8.95 2,000,000 2,000,000 0
18/07/2018
9.19
 6,039,310 8.89 9.23 8.91 0 0 0
17/07/2018
8.89
 6,053,540 8.51 8.95 8.35 0 0 0
16/07/2018
8.51
 6,714,400 8.28 8.61 8.37 0 0 0
13/07/2018
8.28
 5,879,910 8.04 8.39 8.16 100 0 0.0
12/07/2018
8.04
 3,513,360 7.72 8.20 7.70 0 0 0
11/07/2018
7.72
 5,391,670 8.20 8.20 7.66 0 0 0
10/07/2018
8.20
 3,230,360 8.12 8.33 8.12 0 100 -0.0
09/07/2018
8.12
 4,211,630 8.06 8.41 8.02 0 0 0
06/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
06/07/2018
8.06
 5,396,790 7.54 8.06 7.54 530,000 530,000 0
05/07/2018
7.54
 4,551,160 7.99 8.06 7.54 22,050 0 0.6
04/07/2018
7.99
 3,296,640 7.84 8.04 7.81 0 0 0
03/07/2018
7.84
 6,589,280 8.31 8.41 7.82 485,350 485,350 0
02/07/2018
8.31
 5,980,920 8.76 8.76 8.26 0 22,050 -0.6
29/06/2018
8.76
 3,536,370 8.86 8.99 8.73 0 0 0
28/06/2018
8.86
 5,509,580 9.13 9.13 8.79 0 0 0
27/06/2018
9.13
 2,268,810 9.33 9.39 9.13 147,037 147,027 0.0
26/06/2018
9.33
 2,518,670 9.43 9.43 9.19 1,000,000 1,000,000 0
25/06/2018
9.43
 3,920,670 9.33 9.56 9.38 4,010 0 0.1
22/06/2018
9.33
 3,260,850 9.06 9.33 8.89 0 10 -0.0
21/06/2018
9.06
 2,531,790 9.33 9.33 9.03 0 0 0
20/06/2018
9.33
 4,821,720 9.19 9.44 9.14 0 4,010 -0.1
19/06/2018
9.19
 8,201,500 9.36 9.36 8.73 1,000,000 1,000,000 0
18/06/2018
9.36
 5,709,530 9.83 9.91 9.33 300,000 300,000 0
15/06/2018
9.83
 3,783,790 9.56 9.86 9.46 0 0 0
14/06/2018
9.56
 3,076,350 9.86 9.90 9.56 880,500 880,500 0
13/06/2018
9.86
 4,113,320 9.85 9.93 9.63 140 0 0.0
12/06/2018
9.85
 11,024,280 10.13 10.13 9.58 861,000 861,000 0
11/06/2018
10.13
 5,690,700 10.28 10.41 10.11 0 0 0
08/06/2018
10.28
 4,837,090 10.33 10.36 10.03 10 140 -0.0
07/06/2018
10.33
 9,375,250 10.21 10.50 10.23 1,220 0 0.0
06/06/2018
10.21
 7,349,580 10.18 10.28 10.00 0 0 0
05/06/2018
10.18
 5,432,150 10.18 10.30 9.96 350,000 350,000 0
04/06/2018
10.18
 6,752,680 9.78 10.18 9.70 0 1,220 -0.0
01/06/2018
9.78
 6,566,120 9.73 9.93 9.60 377,000 377,000 0
31/05/2018
9.73
 4,835,220 9.21 9.75 9.16 350,000 350,000 0
30/05/2018
9.21
 3,887,350 9.39 9.48 9.16 350,000 350,000 0
29/05/2018
9.39
 6,324,560 8.79 9.39 8.79 0 0 0
28/05/2018
8.79
 8,792,650 9.43 9.43 8.78 644,000 644,000 0
25/05/2018
9.43
 3,662,460 9.78 9.88 9.43 1,821,530 1,821,530 0
24/05/2018
9.78
 3,477,030 9.80 9.93 9.63 976,000 976,000 0
23/05/2018
9.80
 3,373,680 9.63 9.86 9.48 0 0 0
22/05/2018
9.63
 5,478,700 9.90 9.90 9.36 1,750,000 1,750,000 0
21/05/2018
9.90
 2,709,380 10.13 10.23 9.90 1,573,790 1,573,790 0
18/05/2018
10.13
 3,843,160 10.00 10.13 9.60 3,757,470 3,757,470 0
17/05/2018
10.00
 3,596,050 10.13 10.20 9.96 375,040 375,040 0
16/05/2018
10.13
 2,470,240 10.36 10.36 10.08 0 0 0
15/05/2018
10.36
 4,372,350 10.36 10.55 10.26 0 0 0
14/05/2018
10.36
 2,874,420 10.21 10.36 10.08 0 0 0
11/05/2018
10.21
 3,364,830 9.88 10.21 9.68 0 0 0
10/05/2018
9.88
 5,568,600 10.43 10.45 9.85 0 0 0
09/05/2018
10.43
 3,695,630 10.53 10.67 10.35 69,700 69,700 0
08/05/2018
10.53
 5,258,130 10.77 10.80 10.50 500,000 500,000 0
07/05/2018
10.77
 5,165,000 10.26 10.82 10.26 7,254,450 7,254,450 0
04/05/2018
10.26
 4,187,970 10.11 10.33 10.06 988,030 961,470 0.8
03/05/2018
10.11
 6,600,090 9.80 10.11 9.39 3,875,590 3,875,590 0
02/05/2018
9.80
 4,913,120 10.00 10.11 9.36 400,000 400,000 0

Chính sách bảo mật | Điều khoản sử dụng |