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)
19/09/2016
4.20
 242,090 4.20 4.21 4.20 0 0 0
16/09/2016
4.20
 120,300 4.23 4.23 4.20 0 0 0
15/09/2016
4.23
 163,050 4.21 4.23 4.21 90,600 0 1.3
14/09/2016
4.21
 138,360 4.23 4.23 4.20 302,400 300,000 0.0
13/09/2016
4.23
 154,740 4.24 4.24 4.21 300,000 300,000 0
12/09/2016
4.24
 254,020 4.24 4.26 4.21 0 88,700 -1.3
09/09/2016
4.24
 240,610 4.24 4.24 4.21 0 0 0
08/09/2016
4.24
 196,110 4.21 4.24 4.21 1,160,140 1,164,250 -0.1
07/09/2016
4.21
 67,690 4.19 4.21 4.19 1,900,000 1,900,000 0
06/09/2016
4.19
 180,810 4.19 4.21 4.19 250,000 250,100 -0.0
05/09/2016
4.19
 104,740 4.21 4.21 4.19 150,000 150,090 -0.0
01/09/2016
4.21
 126,170 4.21 4.21 4.19 0 0 0
31/08/2016
4.21
 116,320 4.21 4.24 4.21 0 0 0
30/08/2016
4.21
 118,860 4.21 4.24 4.21 315,200 300,000 0.2
29/08/2016
4.21
 130,930 4.24 4.24 4.21 200,000 200,000 0
26/08/2016
4.24
 138,190 4.24 4.24 4.21 0 0 0
25/08/2016
4.24
 62,590 4.21 4.24 4.21 97,030 112,230 -0.2
24/08/2016
4.21
 140,110 4.21 4.24 4.21 0 0 0
23/08/2016
4.21
 102,320 4.21 4.24 4.21 28,760 28,760 0
22/08/2016
4.21
 141,770 4.21 4.24 4.21 0 0 0
19/08/2016
4.21
 121,050 4.24 4.27 4.21 0 0 0
18/08/2016
4.24
 394,730 4.24 4.27 4.21 10,000 0 0.1
17/08/2016
4.24
 238,470 4.21 4.27 4.21 301,630 301,630 0
16/08/2016
4.21
 140,970 4.24 4.24 4.21 0 0 0
15/08/2016
4.24
 54,990 4.24 4.27 4.21 32,280 42,280 -0.1
12/08/2016
4.24
 75,350 4.27 4.30 4.24 544,400 530,000 0.2
11/08/2016
4.27
 242,300 4.24 4.27 4.24 470,000 470,000 0
10/08/2016
4.24
 210,330 4.21 4.27 4.21 0 0 0
09/08/2016
4.21
 144,450 4.21 4.24 4.21 66,820 81,220 -0.2
08/08/2016
4.21
 90,900 4.21 4.24 4.21 1,000,000 1,000,000 0
05/08/2016
4.21
 166,710 4.21 4.21 4.19 0 0 0
04/08/2016
4.21
 364,470 4.24 4.24 4.21 0 0 0
03/08/2016
4.24
 116,370 4.24 4.27 4.21 7,000 0 0.1
02/08/2016
4.24
 235,060 4.27 4.30 4.24 200,000 200,000 0
01/08/2016
4.27
 361,240 4.27 4.30 4.27 0 0 0
29/07/2016
4.27
 384,340 4.30 4.33 4.27 320,000 327,000 -0.1
28/07/2016
4.30
 205,210 4.33 4.33 4.30 0 0 0
27/07/2016
4.33
 181,100 4.30 4.36 4.30 612,000 482,000 2.0
26/07/2016
4.30
 170,970 4.27 4.36 4.30 880,000 827,000 0.8
25/07/2016
4.27
 291,070 4.33 4.33 4.27 0 0 0
22/07/2016
4.33
 510,450 4.33 4.33 4.27 380,000 510,000 -2.0
21/07/2016
4.33
 252,560 4.30 4.36 4.30 0 53,000 -0.8
20/07/2016
4.30
 210,730 4.33 4.36 4.30 301,280 301,280 0
19/07/2016
4.33
 411,690 4.41 4.41 4.33 1,000 0 0.0
18/07/2016
4.41
 336,030 4.41 4.44 4.36 0 0 0
15/07/2016
4.41
 188,540 4.41 4.44 4.36 0 0 0
14/07/2016
4.41
 811,590 4.36 4.50 4.36 210 1,000 -0.0
13/07/2016
4.36
 694,230 4.27 4.36 4.27 4,458,710 4,458,710 0
12/07/2016
4.27
 547,160 4.33 4.33 4.27 0 0 0
11/07/2016
4.33
 271,860 4.30 4.33 4.27 0 210 -0.0
08/07/2016
4.30
 244,820 4.30 4.36 4.30 45,160 0 0.7
07/07/2016
4.30
 282,910 4.30 4.33 4.30 330 0 0.0
06/07/2016
4.30
 151,690 4.33 4.33 4.30 20,959 20,749 0.0
05/07/2016
4.33
 714,190 4.27 4.36 4.27 2,890 42,450 -0.6
04/07/2016
4.27
 675,550 4.27 4.30 4.24 817,601 820,641 -0.0
01/07/2016
4.27
 266,490 4.24 4.27 4.21 0 100 -0.0
30/06/2016
4.24
 197,840 4.27 4.27 4.24 19,000 3,000 0.2
29/06/2016
4.27
 270,460 4.24 4.30 4.27 23,000 0 0.3
28/06/2016
4.24
 77,680 4.24 4.27 4.21 35,000 35,000 0
27/06/2016
4.24
 298,250 4.24 4.24 4.16 5,060 19,000 -0.2
24/06/2016
4.24
 1,158,300 4.27 4.33 4.07 108,510 128,000 -0.3
23/06/2016
4.27
 135,800 4.27 4.30 4.27 0 0 0
22/06/2016
4.27
 258,250 4.30 4.33 4.27 0 5,060 -0.1
21/06/2016
4.30
 128,320 4.30 4.33 4.30 5,000 3,000 0.0
20/06/2016
4.30
 73,780 4.33 4.36 4.30 10 510 -0.0
17/06/2016
4.33
 207,250 4.33 4.36 4.30 0 0 0
16/06/2016
4.33
 248,630 4.36 4.38 4.33 40,000 5,000 0.5
15/06/2016
4.36
 290,950 4.36 4.38 4.30 53,000 0 0.8
14/06/2016
4.36
 86,120 4.36 4.38 4.36 42,000 0 0.6
13/06/2016
4.36
 86,100 4.38 4.38 4.36 0 40,000 -0.6
10/06/2016
4.38
 4,844,400 4.41 4.53 4.38 4,265,320 311,000 62.1
09/06/2016
4.41
 1,437,310 4.38 4.44 4.36 1,333,880 42,000 20.0
08/06/2016
4.38
 1,536,150 4.41 4.44 4.38 1,262,090 0 19.6
07/06/2016
4.41
 1,630,160 4.36 4.41 4.36 1,564,330 0 24.2
06/06/2016
4.36
 1,163,570 4.38 4.41 4.36 1,078,170 0 16.6
03/06/2016
4.38
 377,530 4.44 4.44 4.38 179,660 0 2.8
02/06/2016
4.44
 2,942,460 4.44 4.44 4.41 2,863,160 0 44.7
01/06/2016
4.44
 3,260,700 4.44 4.47 4.41 2,794,000 7,000 43.5
31/05/2016
4.44
 929,600 4.44 4.47 4.38 859,670 0 13.4
30/05/2016
4.44
 2,200,360 4.38 4.44 4.38 1,905,290 0 29.6
27/05/2016
4.38
 2,244,640 4.36 4.41 4.33 2,167,030 0 33.4
26/05/2016
4.36
 769,830 4.33 4.36 4.33 683,910 0 10.5
25/05/2016
4.33
 578,150 4.41 4.41 4.33 1,950 150,000 -2.3
24/05/2016
4.41
 2,236,940 4.38 4.44 4.33 2,116,260 32,400 32.2
23/05/2016
4.38
 1,439,500 4.47 4.47 4.38 1,042,670 246,070 12.4
20/05/2016
4.47
 4,827,930 4.44 4.53 4.41 3,575,650 100,930 54.6
19/05/2016
4.44
 5,671,620 4.36 4.47 4.33 3,459,100 211,760 50.3
18/05/2016
4.36
 3,482,360 4.27 4.41 4.27 1,205,070 200,000 15.4
17/05/2016
4.27
 503,250 4.27 4.30 4.27 774,770 600,000 2.6
16/05/2016
4.27
 323,540 4.30 4.30 4.27 234,730 200,000 0.5
13/05/2016
4.30
 305,860 4.30 4.33 4.30 0 500 -0.0
12/05/2016
4.30
 323,970 4.36 4.36 4.30 62,000 0 0.9
11/05/2016
4.36
 1,009,960 4.33 4.36 4.33 822,450 0 12.5
10/05/2016
4.33
 536,500 4.36 4.36 4.24 332,540 100 5.0
09/05/2016
4.36
 1,338,960 4.36 4.38 4.30 906,400 0 13.9
06/05/2016
4.36
 2,218,380 4.30 4.36 4.27 2,059,660 100,000 29.8
05/05/2016
4.30
 1,051,560 4.30 4.30 4.27 813,060 0 12.3
04/05/2016
4.30
 1,662,640 4.30 4.30 4.24 1,584,980 0 23.9
29/04/2016
4.30
 2,274,370 4.21 4.30 4.24 1,496,390 0 22.5
28/04/2016
4.21
 765,550 4.19 4.21 4.19 667,300 98,330 8.4

Chính sách bảo mật | Điều khoản sử dụng |