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)
14/02/2017
4.27
 577,900 4.30 4.33 4.27 10 0 0.0
13/02/2017
4.30
 938,710 4.23 4.32 4.26 0 0 0
10/02/2017
4.23
 212,660 4.26 4.26 4.23 6,430 50 0.1
09/02/2017
4.26
 550,440 4.23 4.26 4.22 0 10 -0.0
08/02/2017
4.23
 366,590 4.19 4.23 4.19 474,600 461,600 0.2
07/02/2017
4.19
 671,750 4.22 4.25 4.19 144,420 106,430 0.5
06/02/2017
4.22
 257,350 4.23 4.23 4.17 933,250 933,250 0
03/02/2017
4.23
 603,770 4.25 4.27 4.22 0 13,000 -0.2
02/02/2017
4.25
 379,300 4.23 4.25 4.20 0 44,420 -0.6
25/01/2017
4.23
 677,410 4.22 4.23 4.19 685,020 685,010 0.0
24/01/2017
4.22
 459,610 4.13 4.22 4.13 0 0 0
23/01/2017
4.13
 399,380 4.16 4.19 4.13 229,670 229,670 0
20/01/2017
4.16
 461,340 4.16 4.19 4.14 118,950 0 1.7
19/01/2017
4.16
 401,040 4.19 4.22 4.14 7,570 0 0.1
18/01/2017
4.19
 436,170 4.23 4.25 4.19 0 10 -0.0
17/01/2017
4.23
 2,058,150 4.08 4.23 4.13 1,703,320 1,571,510 1.8
16/01/2017
4.08
 162,840 4.11 4.11 4.07 40,920 48,490 -0.1
13/01/2017
4.11
 238,250 4.14 4.16 4.11 2,430,228 2,404,318 0.4
12/01/2017
4.14
 624,630 4.11 4.19 4.13 300,000 550,760 -3.5
11/01/2017
4.11
 298,930 4.10 4.13 4.10 354,830 354,830 0
10/01/2017
4.10
 264,760 4.10 4.11 4.08 346,090 370,600 -0.3
09/01/2017
4.10
 282,940 4.11 4.13 4.10 155,220 154,530 0.0
06/01/2017
4.11
 510,600 4.04 4.14 4.04 900,000 900,000 0
05/01/2017
4.04
 491,670 4.07 4.07 4.04 350,000 351,400 -0.0
04/01/2017
4.07
 408,430 4.11 4.16 4.07 0 0 0
03/01/2017
4.11
 354,170 4.19 4.19 4.05 2,390 690 0.0
30/12/2016
4.19
 1,305,800 4.01 4.19 3.98 4,200 0 0.1
29/12/2016
4.01
 159,830 3.98 4.01 3.98 0 0 0
28/12/2016
3.98
 248,630 3.96 3.99 3.96 306,610 306,610 0
27/12/2016
3.96
 137,630 3.93 3.96 3.93 40,140 46,720 -0.1
26/12/2016
3.93
 161,870 3.95 3.96 3.93 1,270 0 0.0
23/12/2016
3.95
 72,020 3.96 3.96 3.95 0 0 0
22/12/2016
3.96
 207,470 3.98 3.98 3.95 0 0 0
21/12/2016
3.98
 170,610 3.98 3.98 3.96 0 1,260 -0.0
20/12/2016
3.98
 159,480 3.96 3.98 3.95 0 0 0
19/12/2016
3.96
 252,470 3.93 4.01 3.93 0 0 0
16/12/2016
3.93
 203,090 3.93 3.95 3.93 0 0 0
15/12/2016
3.93
 97,740 3.95 3.95 3.93 100 0 0.0
14/12/2016
3.95
 149,550 3.95 3.96 3.93 0 0 0
13/12/2016
3.95
 220,190 3.95 3.95 3.92 8,250 0 0.1
12/12/2016
3.95
 135,750 3.98 3.98 3.93 250,100 250,000 0.0
09/12/2016
3.98
 120,820 3.93 3.98 3.92 6,150 100 0.1
08/12/2016
3.93
 107,320 3.93 3.95 3.92 360,010 368,250 -0.1
07/12/2016
3.93
 147,960 3.98 4.01 3.93 1,760 100 0.0
06/12/2016
3.98
 173,330 3.95 3.98 3.92 0 5,920 -0.1
05/12/2016
3.95
 260,110 3.98 3.98 3.95 0 0 0
02/12/2016
3.98
 69,980 3.96 3.99 3.96 0 2,000 -0.0
01/12/2016
3.96
 149,550 3.99 4.01 3.96 449,160 449,160 0
30/11/2016
3.99
 65,710 3.98 4.01 3.95 16,000 0 0.2
29/11/2016
3.98
 55,920 3.95 3.98 3.93 0 0 0
28/11/2016
3.95
 128,710 3.99 3.99 3.93 235,540 235,540 0
25/11/2016
3.99
 128,770 4.02 4.02 3.98 700 16,000 -0.2
24/11/2016
4.02
 248,790 4.02 4.04 3.98 16,640 0 0.2
23/11/2016
4.02
 390,540 4.01 4.05 4.01 10 0 0.0
22/11/2016
4.01
 250,560 4.01 4.04 4.01 209,000 208,740 0.0
21/11/2016
4.01
 251,460 4.04 4.05 4.01 0 16,640 -0.2
18/11/2016
4.04
 188,030 4.05 4.07 4.04 0 0 0
17/11/2016
4.05
 160,330 4.07 4.10 4.04 0 0 0
16/11/2016
4.07
 162,280 4.10 4.10 4.05 0 0 0
15/11/2016
4.10
 174,910 4.11 4.13 4.08 0 0 0
14/11/2016
4.11
 95,380 4.13 4.16 4.10 802,030 800,000 0.0
11/11/2016
4.13
 86,660 4.14 4.17 4.13 0 0 0
10/11/2016
4.14
 216,490 4.13 4.16 4.13 0 0 0
09/11/2016
4.13
 268,320 4.19 4.19 3.92 0 0 0
08/11/2016
4.19
 87,410 4.17 4.22 4.16 1,000,000 1,000,000 0
07/11/2016
4.17
 83,300 4.16 4.19 4.13 0 0 0
04/11/2016
4.16
 234,450 4.20 4.20 4.16 0 2,810 -0.0
03/11/2016
4.20
 90,350 4.25 4.25 4.20 990 0 0.0
02/11/2016
4.25
 170,280 4.27 4.27 4.23 22,700 21,690 0.0
01/11/2016
4.27
 110,090 4.27 4.27 4.25 355,410 355,410 0
31/10/2016
4.27
 264,490 4.26 4.27 4.26 2,032,000 2,032,990 -0.0
28/10/2016
4.26
 160,650 4.26 4.27 4.26 0 1,010 -0.0
27/10/2016
4.26
 180,870 4.26 4.27 4.25 0 0 0
26/10/2016
4.26
 113,940 4.27 4.30 4.26 0 0 0
25/10/2016
4.27
 213,730 4.29 4.32 4.27 0 0 0
24/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/10/2016
4.29
 490,200 4.26 4.36 4.25 2,260 0 0.0
21/10/2016
4.26
 179,200 4.27 4.27 4.24 280,000 280,000 0
20/10/2016
4.27
 277,890 4.27 4.27 4.26 0 0 0
19/10/2016
4.27
 619,660 4.27 4.30 4.26 0 0 0
18/10/2016
4.27
 121,190 4.27 4.27 4.24 44,200 43,520 0.0
17/10/2016
4.27
 477,660 4.23 4.27 4.21 0 0 0
14/10/2016
4.23
 704,440 4.21 4.30 4.23 9,800 0 0.1
13/10/2016
4.21
 380,570 4.21 4.23 4.21 506,140 509,230 -0.0
12/10/2016
4.21
 461,500 4.21 4.23 4.21 1,600 0 0.0
11/10/2016
4.21
 322,790 4.23 4.23 4.20 700 6,800 -0.1
10/10/2016
4.23
 278,230 4.26 4.26 4.21 7,700 0 0.1
07/10/2016
4.26
 464,580 4.24 4.27 4.24 313,810 271,370 0.6
06/10/2016
4.24
 610,850 4.20 4.24 4.20 0 5,300 -0.1
05/10/2016
4.20
 361,860 4.20 4.21 4.19 0 7,700 -0.1
04/10/2016
4.20
 502,400 4.21 4.21 4.19 0 42,440 -0.6
03/10/2016
4.21
 296,270 4.24 4.24 4.20 10,590 0 0.2
30/09/2016
4.24
 91,610 4.21 4.24 4.20 600,000 600,000 0
29/09/2016
4.21
 200,950 4.19 4.23 4.19 0 0 0
28/09/2016
4.19
 965,580 4.19 4.21 4.17 0 10,590 -0.2
27/09/2016
4.19
 426,860 4.20 4.21 4.19 0 0 0
26/09/2016
4.20
 106,840 4.20 4.20 4.19 441,300 441,300 0
23/09/2016
4.20
 210,620 4.20 4.21 4.19 1,191,020 1,191,020 0
22/09/2016
4.20
 332,620 4.19 4.21 4.19 0 0 0
21/09/2016
4.19
 201,250 4.20 4.20 4.19 0 0 0
20/09/2016
4.20
 133,130 4.20 4.21 4.19 1,000,000 1,000,000 0

Chính sách bảo mật | Điều khoản sử dụng |