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)
27/11/2017
7.99
 5,856,930 8.10 8.18 7.99 0 0 0
24/11/2017
8.10
 4,241,180 8.08 8.20 7.99 10 0 0.0
23/11/2017
8.08
 11,421,730 7.92 8.25 7.92 130 0 0.0
22/11/2017
7.92
 11,311,110 7.86 7.99 7.82 0 0 0
21/11/2017
7.86
 9,429,430 7.77 8.08 7.76 1,550 0 0.0
20/11/2017
7.77
 4,037,860 7.72 7.86 7.69 0 130 -0.0
17/11/2017
7.72
 5,474,220 7.63 7.77 7.63 0 0 0
16/11/2017
7.63
 5,243,540 7.50 7.64 7.48 4,820 1,550 0.1
15/11/2017
7.50
 3,676,850 7.56 7.59 7.48 890 0 0.0
14/11/2017
7.56
 4,351,390 7.54 7.66 7.43 0 0 0
13/11/2017
7.54
 6,356,660 7.71 7.72 7.54 0 4,820 -0.1
10/11/2017
7.71
 6,496,980 7.69 7.86 7.61 42,282 43,172 -0.0
09/11/2017
7.69
 5,204,980 7.79 7.82 7.68 17,110 0 0.4
08/11/2017
7.79
 8,313,850 7.61 7.82 7.63 0 0 0
07/11/2017
7.61
 6,773,700 7.50 7.66 7.46 0 0 0
06/11/2017
7.50
 2,712,810 7.41 7.50 7.40 40,070 57,180 -0.4
03/11/2017
7.41
 1,705,220 7.35 7.41 7.32 50,500 50,500 0
02/11/2017
7.35
 3,923,110 7.41 7.51 7.27 0 0 0
01/11/2017
7.41
 2,467,440 7.40 7.48 7.40 0 0 0
31/10/2017
7.40
 3,314,330 7.40 7.51 7.35 115,190 115,190 0
30/10/2017
7.40
 3,708,080 7.53 7.59 7.40 0 0 0
27/10/2017
7.53
 3,100,630 7.36 7.53 7.36 0 0 0
26/10/2017
7.36
 3,024,690 7.43 7.45 7.30 0 0 0
25/10/2017
7.43
 3,460,260 7.32 7.45 7.35 4,026,585 600,000 81.9
24/10/2017
7.32
 2,053,320 7.27 7.32 7.23 1,696,040 1,695,000 0.0
23/10/2017
7.27
 3,002,430 7.36 7.36 7.20 0 0 0
20/10/2017
7.36
 3,763,540 7.40 7.48 7.35 0 1,010 -0.0
19/10/2017
7.40
 6,304,060 7.56 7.58 7.40 2,000 1,040 0.0
18/10/2017
7.56
 4,593,560 7.68 7.72 7.56 0 0 0
17/10/2017
7.68
 5,036,910 7.56 7.68 7.56 0 0 0
16/10/2017
7.56
 3,933,190 7.64 7.74 7.56 0 2,000 -0.0
13/10/2017
7.64
 3,369,480 7.56 7.64 7.56 0 0 0
12/10/2017
7.56
 4,122,730 7.63 7.69 7.56 0 0 0
11/10/2017
7.63
 3,981,470 7.64 7.74 7.58 600 0 0.0
10/10/2017
7.64
 5,285,620 7.59 7.74 7.56 0 0 0
09/10/2017
7.59
 5,612,750 7.56 7.72 7.56 2,000 0 0.0
06/10/2017
7.56
 7,227,750 7.23 7.59 7.23 0 600 -0.0
05/10/2017
7.23
 4,216,170 7.33 7.45 7.23 0 0 0
04/10/2017
7.33
 3,487,740 7.05 7.33 7.05 250,000 252,000 -0.0
03/10/2017
7.05
 1,621,060 7.07 7.10 6.94 0 0 0
02/10/2017
7.07
 1,981,130 7.12 7.25 7.04 0 0 0
29/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/09/2017
7.12
 2,598,600 7.03 7.25 7.10 0 0 0
28/09/2017
7.03
 6,510,940 7.08 7.11 7.00 0 0 0
27/09/2017
7.08
 1,835,200 7.09 7.11 7.06 0 0 0
26/09/2017
7.09
 2,963,140 7.14 7.15 7.06 10 0 0.0
25/09/2017
7.14
 2,393,350 7.15 7.20 7.12 0 0 0
22/09/2017
7.15
 3,779,620 7.22 7.29 7.15 0 0 0
21/09/2017
7.22
 2,165,830 7.15 7.25 7.14 67,200 67,200 0
20/09/2017
7.15
 1,510,880 7.14 7.17 7.12 30 0 0.0
19/09/2017
7.14
 2,567,700 7.17 7.26 7.14 0 0 0
18/09/2017
7.17
 2,637,410 7.14 7.26 7.14 0 0 0
15/09/2017
7.14
 1,879,360 7.20 7.20 7.12 0 0 0
14/09/2017
7.20
 2,064,800 7.17 7.29 7.20 0 0 0
13/09/2017
7.17
 1,494,240 7.17 7.26 7.17 0 0 0
12/09/2017
7.17
 6,404,130 7.00 7.20 6.98 0 0 0
11/09/2017
7.00
 3,864,890 7.09 7.14 7.00 355,260 355,260 0
08/09/2017
7.09
 4,304,960 7.23 7.26 7.09 0 0 0
07/09/2017
7.23
 2,913,730 7.28 7.36 7.23 1,360 0 0.0
06/09/2017
7.28
 2,406,130 7.28 7.28 7.19 0 0 0
05/09/2017
7.28
 2,828,120 7.31 7.37 7.25 0 0 0
01/09/2017
7.31
 3,641,190 7.40 7.45 7.25 2,000 1,360 0.0
31/08/2017
7.40
 6,772,570 7.23 7.48 7.23 0 0 0
30/08/2017
7.23
 2,376,480 7.15 7.29 7.15 0 0 0
29/08/2017
7.15
 4,206,280 7.19 7.29 7.14 0 2,000 -0.0
28/08/2017
7.19
 2,172,800 7.15 7.26 7.09 10 0 0.0
25/08/2017
7.15
 3,125,910 7.11 7.23 7.09 0 0 0
24/08/2017
7.11
 4,126,940 6.86 7.11 6.84 0 0 0
23/08/2017
6.86
 888,120 6.86 6.90 6.80 360,000 360,010 -0.0
22/08/2017
6.86
 1,805,920 6.92 6.95 6.76 0 0 0
21/08/2017
6.92
 1,153,860 6.98 7.00 6.89 0 0 0
18/08/2017
6.98
 2,005,430 6.87 6.98 6.76 0 0 0
17/08/2017
6.87
 3,710,630 7.09 7.09 6.87 106,937 106,937 0
16/08/2017
7.09
 1,780,090 7.14 7.14 7.00 3,400 0 0.1
15/08/2017
7.14
 1,457,860 7.23 7.26 7.14 0 0 0
14/08/2017
7.23
 3,384,150 6.98 7.25 6.97 0 0 0
11/08/2017
6.98
 3,122,840 7.01 7.06 6.94 0 3,400 -0.1
10/08/2017
7.01
 3,338,290 7.00 7.06 6.89 0 0 0
09/08/2017
7.00
 7,408,710 7.26 7.26 6.86 0 0 0
08/08/2017
7.26
 3,473,580 7.39 7.39 7.20 413,000 413,000 0
07/08/2017
7.39
 3,758,120 7.26 7.40 7.23 0 0 0
04/08/2017
7.26
 1,501,290 7.33 7.42 7.23 24,960 24,960 0
03/08/2017
7.33
 7,586,260 7.33 7.39 7.11 1,040 0 0.0
02/08/2017
7.33
 4,344,820 7.39 7.48 7.17 0 0 0
01/08/2017
7.39
 2,723,330 7.42 7.42 7.26 0 0 0
31/07/2017
7.42
 4,983,080 7.33 7.51 7.28 0 1,040 -0.0
28/07/2017
7.33
 6,617,260 6.92 7.33 6.92 13,100 0 0.3
27/07/2017
6.92
 2,184,450 6.89 7.00 6.86 0 0 0
26/07/2017
6.89
 3,812,770 6.89 7.06 6.83 28,260 28,260 0
25/07/2017
6.89
 3,568,050 6.45 6.89 6.42 0 13,100 -0.3
24/07/2017
6.45
 1,455,550 6.33 6.45 6.30 0 0 0
21/07/2017
6.33
 1,073,920 6.48 6.51 6.33 753,987 753,557 0.0
20/07/2017
6.48
 851,450 6.39 6.48 6.30 1,300,000 1,300,000 0
19/07/2017
6.39
 639,030 6.45 6.53 6.39 10 0 0.0
18/07/2017
6.45
 1,387,350 6.42 6.50 6.23 378,880 378,880 0
17/07/2017
6.42
 2,596,150 6.62 6.67 6.41 10 430 -0.0
14/07/2017
6.62
 798,560 6.66 6.70 6.59 0 0 0
13/07/2017
6.66
 817,410 6.64 6.67 6.58 0 0 0
12/07/2017
6.64
 1,480,640 6.61 6.70 6.64 50 0 0.0
11/07/2017
6.61
 3,201,390 6.47 6.61 6.39 0 0 0
10/07/2017
6.47
 3,314,790 6.67 6.67 6.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |