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
(2024-08-20) 		0.15 0.62% 240,849,600 -221,809 -20.1
23.75
24.85
24.40
2 tháng
(2024-07-22) 		-0.80 -3.17% 624,942,900 225,074 -33.8
22.95
25.20
24.40
3 tháng
(2024-06-21) 		1.20 5.17% 961,172,600 4,138,160 26.3
22.20
25.40
24.40
6 tháng
(2024-03-25) 		0.23 0.96% 2,093,807,000 -3,464,576 -136.6
21.53
25.40
24.40
12 tháng
(2023-09-25) 		6.69 37.78% 3,896,297,900 -3,775,672 -143.4
16.63
25.40
24.40
24 tháng
(2022-09-30) 		7.80 47.01% 6,450,731,100 -6,300,571 -151.4
11.74
25.40
24.40
36 tháng
(2021-10-05) 		5.45 28.77% 9,286,415,500 -5,726,809 -132.8
11.74
25.40
24.40
60 tháng
(2019-10-16) 		14.12 137.26% 14,901,867,000 11,096,525 17.3
5.98
25.40
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2015
4.36
 16,772,130 4.23 4.39 4.23 0 0 0
09/07/2015
4.23
 5,568,890 4.23 4.25 4.17 10 0 0.0
08/07/2015
4.23
 16,042,930 4.15 4.31 4.12 0 0 0
07/07/2015
4.15
 6,168,850 4.12 4.25 4.07 0 0 0
06/07/2015
4.12
 4,328,390 4.12 4.15 4.07 0 0 0
03/07/2015
4.12
 9,896,640 4.09 4.25 4.09 0 0 0
02/07/2015
4.09
 5,131,340 3.99 4.12 3.99 0 0 0
01/07/2015
3.99
 3,537,860 4.04 4.07 3.96 255,604 255,604 0
30/06/2015
4.04
 4,701,830 4.15 4.15 4.04 0 0 0
29/06/2015
4.15
 3,907,980 4.07 4.15 4.01 0 0 0
26/06/2015
4.07
 5,201,080 4.12 4.17 4.07 0 0 0
25/06/2015
4.12
 4,039,880 4.17 4.20 4.12 680,000 680,000 0
24/06/2015
4.17
 3,338,520 4.23 4.25 4.17 0 0 0
23/06/2015
4.23
 6,489,080 4.20 4.31 4.17 0 0 0
22/06/2015
4.20
 6,794,820 4.01 4.23 4.01 507,440 380,000 2.0
19/06/2015
4.01
 4,363,330 4.04 4.12 4.01 0 0 0
18/06/2015
4.04
 4,673,440 4.07 4.07 4.01 65,840 0 1.1
17/06/2015
4.07
 4,878,730 4.04 4.09 3.99 0 0 0
16/06/2015
4.04
 8,532,080 3.96 4.15 4.01 0 127,440 -1.9
15/06/2015
3.96
 10,382,520 3.72 3.96 3.75 0 0 0
12/06/2015
3.72
 1,052,160 3.69 3.75 3.69 0 65,840 -0.9
11/06/2015
3.69
 1,891,530 3.72 3.75 3.69 200,000 200,000 0
10/06/2015
3.72
 1,093,830 3.69 3.72 3.66 130,000 130,000 0
09/06/2015
3.69
 1,549,350 3.75 3.77 3.69 0 0 0
08/06/2015
3.75
 4,005,280 3.72 3.77 3.72 0 0 0
05/06/2015
3.72
 2,603,520 3.69 3.77 3.66 0 0 0
04/06/2015
3.69
 2,219,100 3.69 3.77 3.66 0 0 0
03/06/2015
3.69
 1,422,140 3.72 3.75 3.69 0 0 0
02/06/2015
3.72
 2,960,160 3.80 3.85 3.72 0 0 0
01/06/2015
3.80
 4,766,000 3.69 3.88 3.69 0 0 0
29/05/2015
3.69
 3,528,390 3.72 3.80 3.69 0 0 0
28/05/2015
3.72
 6,532,720 3.58 3.83 3.56 0 0 0
27/05/2015
3.58
 636,360 3.58 3.61 3.56 0 0 0
26/05/2015
3.58
 642,840 3.56 3.61 3.56 0 0 0
25/05/2015
3.56
 560,390 3.58 3.61 3.56 0 0 0
22/05/2015
3.58
 582,350 3.56 3.61 3.53 0 0 0
21/05/2015
3.56
 402,930 3.53 3.58 3.53 0 0 0
20/05/2015
3.53
 481,570 3.48 3.53 3.48 5,790 0 0.1
19/05/2015
3.48
 406,220 3.45 3.50 3.45 0 0 0
18/05/2015
3.45
 665,030 3.50 3.50 3.45 0 0 0
15/05/2015
3.50
 168,090 3.53 3.53 3.50 0 0 0
14/05/2015
3.53
 272,720 3.53 3.56 3.50 21,000 26,790 -0.1
13/05/2015
3.53
 199,790 3.50 3.53 3.50 0 0 0
12/05/2015
3.50
 416,320 3.56 3.56 3.50 0 0 0
11/05/2015
3.56
 265,120 3.61 3.61 3.56 0 0 0
08/05/2015
3.61
 230,590 3.58 3.61 3.58 0 0 0
07/05/2015
3.58
 427,070 3.58 3.61 3.56 0 0 0
06/05/2015
3.58
 861,210 3.61 3.64 3.56 0 0 0
05/05/2015
3.61
 794,890 3.58 3.64 3.58 0 0 0
04/05/2015
3.58
 939,140 3.69 3.69 3.58 0 0 0
27/04/2015
3.69
 1,172,480 3.64 3.72 3.64 0 0 0
24/04/2015
3.64
 386,230 3.64 3.66 3.61 0 0 0
23/04/2015
3.64
 191,450 3.61 3.64 3.61 154,075 154,075 0
22/04/2015
3.61
 377,740 3.61 3.66 3.61 283,250 283,250 0
21/04/2015
3.61
 517,430 3.64 3.66 3.61 0 0 0
20/04/2015
3.64
 287,530 3.66 3.66 3.61 0 0 0
17/04/2015
3.66
 619,720 3.66 3.69 3.64 0 0 0
16/04/2015
3.66
 771,020 3.66 3.69 3.61 0 0 0
15/04/2015
3.66
 606,310 3.64 3.66 3.61 0 0 0
14/04/2015
3.64
 886,440 3.66 3.69 3.64 0 0 0
13/04/2015
3.66
 419,360 3.66 3.69 3.64 330 0 0.0
10/04/2015
3.66
 953,060 3.66 3.69 3.64 510,217 508,967 0.0
09/04/2015
3.66
 606,680 3.64 3.69 3.61 0 0 0
08/04/2015
3.64
 458,930 3.64 3.64 3.61 225,580 225,580 0
07/04/2015
3.64
 971,130 3.61 3.66 3.58 0 330 -0.0
06/04/2015
3.61
 492,520 3.61 3.64 3.58 0 1,250 -0.0
03/04/2015
3.61
 607,180 3.64 3.64 3.61 0 0 0
02/04/2015
3.64
 931,300 3.61 3.64 3.58 0 0 0
01/04/2015
3.61
 902,740 3.66 3.66 3.61 0 0 0
31/03/2015
3.66
 418,840 3.64 3.69 3.64 0 0 0
30/03/2015
3.64
 349,140 3.66 3.69 3.64 4,700 0 0.1
27/03/2015
3.66
 981,990 3.66 3.69 3.66 0 0 0
26/03/2015
3.66
 398,710 3.64 3.72 3.64 0 0 0
25/03/2015
3.64
 1,210,870 3.64 3.69 3.64 0 4,700 -0.1
24/03/2015
3.64
 1,140,270 3.66 3.66 3.64 0 4,700 -0.1
23/03/2015
3.66
 510,730 3.66 3.69 3.64 0 0 0
20/03/2015
3.66
 664,200 3.64 3.69 3.64 0 0 0
19/03/2015
3.64
 424,960 3.66 3.69 3.64 0 0 0
18/03/2015
3.66
 1,156,620 3.69 3.69 3.64 0 0 0
17/03/2015
3.69
 961,980 3.69 3.72 3.66 110 0 0.0
16/03/2015
3.69
 966,100 3.72 3.72 3.69 0 0 0
13/03/2015
3.72
 710,190 3.72 3.77 3.72 0 0 0
12/03/2015
3.72
 1,310,200 3.72 3.75 3.69 0 0 0
11/03/2015
3.72
 824,160 3.72 3.75 3.69 8,030 110 0.1
10/03/2015
3.72
 837,490 3.72 3.75 3.72 0 0 0
09/03/2015
3.72
 1,529,560 3.75 3.77 3.72 6,920 0 0.1
06/03/2015
3.75
 1,162,530 3.72 3.77 3.72 0 0 0
05/03/2015
3.72
 1,523,640 3.77 3.77 3.72 0 8,030 -0.1
04/03/2015
3.77
 1,161,150 3.77 3.77 3.72 0 0 0
03/03/2015
3.77
 1,280,240 3.75 3.80 3.75 0 6,920 -0.1
02/03/2015
3.75
 1,396,710 3.77 3.80 3.72 0 0 0
27/02/2015
3.77
 883,710 3.83 3.83 3.75 0 0 0
26/02/2015
3.83
 1,405,810 3.77 3.83 3.77 0 0 0
25/02/2015
3.77
 2,674,400 3.80 3.88 3.77 0 0 0
24/02/2015
3.80
 1,363,550 3.72 3.83 3.75 0 0 0
13/02/2015
3.72
 1,071,360 3.75 3.80 3.72 25,000 0 0.4
12/02/2015
3.75
 1,168,750 3.77 3.77 3.72 0 0 0
11/02/2015
3.77
 815,550 3.75 3.77 3.75 0 0 0
10/02/2015
3.75
 1,683,640 3.72 3.80 3.72 14,190 0 0.2
09/02/2015
3.72
 2,101,760 3.69 3.75 3.66 0 25,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |