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)
16/09/2014
3.45
 1,272,580 3.45 3.45 3.40 0 0 0
15/09/2014
3.45
 692,730 3.48 3.51 3.45 1,200 0 0.0
12/09/2014
3.48
 1,193,580 3.48 3.51 3.45 0 0 0
11/09/2014
3.48
 648,110 3.48 3.51 3.45 0 10 -0.0
10/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
10/09/2014
3.48
 1,992,660 3.43 3.51 3.43 10,000 0 0.1
09/09/2014
3.43
 3,348,570 3.48 3.50 3.40 0 1,200 -0.0
08/09/2014
3.48
 1,400,480 3.50 3.53 3.48 0 0 0
05/09/2014
3.50
 1,062,560 3.50 3.53 3.48 0 0 0
04/09/2014
3.50
 1,161,280 3.53 3.53 3.48 0 10,000 -0.1
03/09/2014
3.53
 2,041,490 3.45 3.58 3.50 0 0 0
29/08/2014
3.45
 2,305,480 3.43 3.53 3.40 0 0 0
28/08/2014
3.43
 879,100 3.40 3.43 3.38 0 0 0
27/08/2014
3.40
 1,066,870 3.43 3.43 3.40 0 0 0
26/08/2014
3.43
 1,441,620 3.43 3.43 3.40 1,000 0 0.0
25/08/2014
3.43
 1,591,520 3.40 3.45 3.40 3,730 0 0.1
22/08/2014
3.40
 915,930 3.38 3.43 3.38 0 0 0
21/08/2014
3.38
 1,256,740 3.40 3.43 3.38 0 0 0
20/08/2014
3.40
 896,570 3.38 3.40 3.38 0 1,000 -0.0
19/08/2014
3.38
 1,511,720 3.38 3.43 3.38 0 3,730 -0.1
18/08/2014
3.38
 1,048,380 3.38 3.38 3.35 0 0 0
15/08/2014
3.38
 860,100 3.40 3.40 3.38 0 0 0
14/08/2014
3.40
 1,775,270 3.38 3.40 3.35 0 0 0
13/08/2014
3.38
 1,092,510 3.40 3.40 3.35 0 0 0
12/08/2014
3.40
 855,180 3.40 3.40 3.38 0 0 0
11/08/2014
3.40
 1,010,680 3.38 3.40 3.35 0 0 0
08/08/2014
3.38
 705,790 3.40 3.40 3.38 0 0 0
07/08/2014
3.40
 487,940 3.35 3.40 3.35 0 0 0
06/08/2014
3.35
 1,214,560 3.38 3.40 3.35 600,000 600,000 0
05/08/2014
3.38
 496,230 3.33 3.38 3.33 5,250 0 0.1
04/08/2014
3.33
 534,420 3.33 3.35 3.30 0 0 0
01/08/2014
3.33
 685,330 3.35 3.35 3.30 10 0 0.0
31/07/2014
3.35
 500,800 3.33 3.35 3.33 0 0 0
30/07/2014
3.33
 700,320 3.35 3.38 3.30 0 5,250 -0.1
29/07/2014
3.35
 1,431,610 3.35 3.38 3.33 2,220 0 0.0
28/07/2014
3.35
 1,671,430 3.40 3.43 3.33 0 0 0
25/07/2014
3.40
 878,970 3.40 3.45 3.40 0 0 0
24/07/2014
3.40
 802,810 3.43 3.45 3.40 0 0 0
23/07/2014
3.43
 1,360,370 3.40 3.43 3.40 0 2,220 -0.0
22/07/2014
3.40
 621,310 3.43 3.43 3.40 2,100 0 0.0
21/07/2014
3.43
 1,119,410 3.45 3.45 3.43 0 0 0
18/07/2014
3.45
 1,117,290 3.43 3.45 3.40 0 0 0
17/07/2014
3.43
 789,300 3.45 3.45 3.43 750,000 750,000 0
16/07/2014
3.45
 3,648,470 3.45 3.50 3.45 0 2,100 -0.0
15/07/2014
3.45
 2,059,270 3.43 3.48 3.43 1,642,430 1,642,430 0
14/07/2014
3.43
 192,510 3.43 3.43 3.40 1,416,220 1,402,570 0.2
11/07/2014
3.43
 656,130 3.43 3.43 3.38 0 0 0
10/07/2014
3.43
 1,341,170 3.45 3.45 3.38 0 0 0
09/07/2014
3.45
 829,520 3.45 3.48 3.45 0 0 0
08/07/2014
3.45
 1,235,560 3.50 3.50 3.43 0 13,650 -0.2
07/07/2014
3.50
 2,111,560 3.48 3.53 3.45 0 0 0
04/07/2014
3.48
 1,186,850 3.45 3.48 3.43 260 0 0.0
03/07/2014
3.45
 2,153,180 3.43 3.50 3.43 0 0 0
02/07/2014
3.43
 880,150 3.43 3.45 3.40 0 0 0
01/07/2014
3.43
 665,770 3.40 3.45 3.40 0 0 0
30/06/2014
3.40
 916,070 3.45 3.45 3.40 1,100 260 0.0
27/06/2014
3.45
 742,690 3.50 3.50 3.45 2,750 0 0.0
26/06/2014
3.50
 1,106,370 3.53 3.53 3.48 0 0 0
25/06/2014
3.53
 3,372,220 3.38 3.53 3.38 0 0 0
24/06/2014
3.38
 834,790 3.33 3.40 3.33 0 1,100 -0.0
23/06/2014
3.33
 525,630 3.33 3.35 3.30 0 2,750 -0.0
20/06/2014
3.33
 383,890 3.33 3.35 3.33 0 0 0
19/06/2014
3.33
 727,000 3.35 3.35 3.28 0 0 0
18/06/2014
3.35
 785,740 3.35 3.38 3.35 0 0 0
17/06/2014
3.35
 527,160 3.35 3.38 3.35 0 0 0
16/06/2014
3.35
 669,990 3.40 3.40 3.35 0 0 0
13/06/2014
3.40
 264,600 3.38 3.43 3.38 10 0 0.0
12/06/2014
3.38
 1,982,880 3.35 3.45 3.35 0 0 0
11/06/2014
3.35
 983,710 3.33 3.38 3.30 0 0 0
10/06/2014
3.33
 1,015,020 3.33 3.38 3.30 0 0 0
09/06/2014
3.33
 1,624,440 3.33 3.38 3.28 0 0 0
06/06/2014
3.33
 467,340 3.28 3.33 3.28 0 0 0
05/06/2014
3.28
 369,090 3.28 3.30 3.23 0 0 0
04/06/2014
3.28
 845,820 3.30 3.33 3.26 0 0 0
03/06/2014
3.30
 417,720 3.30 3.33 3.30 0 0 0
02/06/2014
3.30
 581,000 3.40 3.40 3.30 24,580 0 0.4
30/05/2014
3.40
 723,650 3.38 3.40 3.35 0 0 0
29/05/2014
3.38
 2,629,400 3.33 3.43 3.33 0 0 0
28/05/2014
3.33
 1,560,640 3.33 3.38 3.33 0 0 0
27/05/2014
3.33
 1,013,080 3.28 3.33 3.26 0 24,580 -0.3
26/05/2014
3.28
 795,420 3.30 3.30 3.23 0 0 0
23/05/2014
3.30
 508,410 3.30 3.33 3.28 0 0 0
22/05/2014
3.30
 1,439,000 3.30 3.35 3.28 0 0 0
21/05/2014
3.30
 1,335,510 3.26 3.33 3.21 0 0 0
20/05/2014
3.26
 524,770 3.26 3.26 3.21 0 0 0
19/05/2014
3.26
 782,650 3.23 3.26 3.18 0 0 0
16/05/2014
3.23
 569,040 3.21 3.26 3.18 0 0 0
15/05/2014
3.21
 1,908,310 3.28 3.33 3.16 0 0 0
14/05/2014
3.28
 1,187,200 3.21 3.28 3.18 0 0 0
13/05/2014
3.21
 1,240,040 3.18 3.23 3.18 0 0 0
12/05/2014
3.18
 3,245,630 3.28 3.28 3.11 2,660 0 0.0
09/05/2014
3.28
 880,850 3.18 3.30 3.21 0 0 0
08/05/2014
3.18
 6,621,720 3.38 3.38 3.16 1,382,040 1,382,040 0
07/05/2014
3.38
 396,380 3.35 3.40 3.33 0 0 0
06/05/2014
3.35
 1,852,700 3.40 3.40 3.28 0 2,660 -0.0
05/05/2014
3.40
 648,040 3.45 3.45 3.35 220,000 220,000 0
29/04/2014
3.45
 352,540 3.45 3.48 3.43 0 0 0
28/04/2014
3.45
 432,590 3.48 3.50 3.45 100,000 100,000 0
25/04/2014
3.48
 660,720 3.45 3.50 3.45 326,000 326,000 0
24/04/2014
3.45
 838,630 3.50 3.53 3.45 0 0 0
23/04/2014
3.50
 794,260 3.55 3.58 3.50 72,430 72,430 0

Chính sách bảo mật | Điều khoản sử dụng |