Ngân hàng TMCP Quân Đội (mbb)

24
0.45
(1.91%)
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
(2024-10-21) 		-2.40 -9.39% 216,534,300 -1,492,968 -35.0
23.15
25.55
23.55
2 tháng
(2024-09-23) 		-1.65 -6.65% 542,475,800 -1,547,968 -36.4
23.15
25.90
23.55
3 tháng
(2024-08-22) 		-1.25 -5.12% 778,465,800 -2,458,468 -58.3
23.15
25.90
23.55
6 tháng
(2024-05-24) 		0.70 3.12% 1,890,467,800 174,840 7.6
21.75
25.90
23.55
12 tháng
(2023-11-27) 		5.93 34.43% 4,112,615,500 -5,863,562 -131.3
17.22
25.90
23.55
24 tháng
(2022-12-01) 		8.38 56.72% 6,445,683,600 -8,476,303 -142.3
13.94
25.90
23.55
36 tháng
(2021-12-06) 		4.13 21.73% 9,295,662,000 -9,392,393 -165.4
11.74
25.90
23.55
60 tháng
(2019-12-17) 		13.86 149.17% 15,288,649,400 1,048,701 -155.6
5.98
25.90
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
21.28
 27,845,100 21.77 21.77 21.18 2,000 15,000 -0.3
30/01/2024
21.62
 14,352,700 21.67 21.77 21.38 0 1,000 -0.0
29/01/2024
21.67
 15,667,000 21.53 21.97 21.53 0 1,000 -0.0
26/01/2024
21.53
 9,493,000 21.43 21.67 21.43 0 2,000 -0.0
25/01/2024
21.43
 14,697,100 21.48 21.48 21.23 0 1,000 -0.0
24/01/2024
21.43
 12,689,700 21.38 21.67 21.33 8,200 0 0.2
23/01/2024
21.48
 15,904,700 21.62 21.87 21.43 100 34,200 -0.8
22/01/2024
21.62
 29,129,500 21.82 22.06 21.53 100 17,400 -0.4
19/01/2024
21.57
 21,610,300 21.33 21.67 21.23 6,800 8,200 -0.0
18/01/2024
21.23
 23,623,500 20.94 21.28 20.84 0 100 -0.0
17/01/2024
21.04
 20,484,100 21.13 21.33 20.84 0 0 0
16/01/2024
21.04
 17,491,400 20.99 21.04 20.69 0 6,800 -0.1
15/01/2024
20.99
 25,082,400 21.04 21.43 20.94 0 18,000 -0.4
12/01/2024
20.89
 45,903,400 20.06 21.09 19.96 0 500 -0.0
11/01/2024
20.20
 24,683,900 20.45 20.65 20.06 0 32,200 -0.7
10/01/2024
20.45
 24,684,700 20.40 20.69 20.20 1,000 3,400 -0.1
09/01/2024
20.40
 19,794,000 20.30 20.45 20.06 3,800 100 0.1
08/01/2024
20.25
 20,147,300 20.16 20.40 19.96 0 5,100 -0.1
05/01/2024
20.06
 22,517,200 19.67 20.06 19.67 500 1,000 -0.0
04/01/2024
19.67
 49,414,900 18.74 20.01 18.74 1,400 3,800 -0.0
03/01/2024
18.74
 13,854,700 18.35 18.79 18.30 0 0 0
02/01/2024
18.44
 13,785,400 18.30 18.59 18.25 3,300 500 0.1
29/12/2023
18.25
 13,814,600 18.15 18.44 18.15 0 1,400 -0.0
28/12/2023
18.15
 9,880,100 18.00 18.20 17.95 0 0 0
27/12/2023
18.00
 5,784,500 18.05 18.10 17.95 700 3,300 -0.0
26/12/2023
18.05
 4,260,100 18.00 18.10 17.91 9,700 700 0.2
25/12/2023
18.00
 6,586,700 17.91 18.15 17.91 2,500 100 0.0
22/12/2023
17.91
 8,546,800 17.76 18.05 17.71 0 4,000 -0.1
21/12/2023
17.76
 3,981,300 17.76 17.76 17.61 0 9,700 -0.2
20/12/2023
17.76
 3,086,000 17.76 17.81 17.66 0 2,400 -0.0
19/12/2023
17.76
 5,896,500 17.61 17.81 17.56 1,700 0 0.0
18/12/2023
17.61
 5,275,400 17.66 17.76 17.56 100 0 0.0
15/12/2023
17.66
 5,540,900 17.66 17.81 17.61 0 2,300 -0.0
14/12/2023
17.66
 5,301,300 17.66 17.81 17.61 0 1,600 -0.0
13/12/2023
17.66
 7,175,500 17.86 17.95 17.66 0 100 -0.0
12/12/2023
17.86
 4,876,200 17.76 17.86 17.71 0 0 0
11/12/2023
17.76
 4,875,100 17.81 17.86 17.66 0 9,700 -0.2
08/12/2023
17.81
 7,469,400 17.86 17.95 17.76 0 0 0
07/12/2023
17.86
 13,916,000 17.71 17.95 17.66 0 0 0
06/12/2023
17.71
 7,014,600 17.66 17.76 17.61 0 0 0
05/12/2023
17.66
 6,116,600 17.66 17.71 17.56 0 5,000 -0.1
04/12/2023
17.66
 17,334,900 17.42 17.71 17.42 0 0 0
01/12/2023
17.42
 4,410,300 17.42 17.47 17.32 4,600 37,600 -0.6
30/11/2023
17.42
 5,666,600 17.47 17.56 17.37 1,800 0 0.0
29/11/2023
17.47
 5,445,800 17.47 17.51 17.32 0 0 0
28/11/2023
17.47
 6,648,000 17.22 17.51 17.07 0 4,600 -0.1
27/11/2023
17.22
 7,109,700 17.47 17.56 17.17 0 1,800 -0.0
24/11/2023
17.47
 8,018,700 17.51 17.61 17.22 500 0 0.0
23/11/2023
17.51
 7,027,300 17.66 17.76 17.51 0 0 0
22/11/2023
17.66
 7,610,300 17.71 17.76 17.56 7,900 0 0.1
21/11/2023
17.71
 5,856,100 17.61 17.86 17.56 9,300 500 0.2
20/11/2023
17.61
 8,981,200 17.81 17.86 17.37 0 0 0
17/11/2023
17.81
 13,289,500 18.10 18.20 17.51 0 7,900 -0.1
16/11/2023
18.10
 5,071,800 18.15 18.15 17.95 0 0 0
15/11/2023
18.15
 13,588,700 18.05 18.35 18.05 0 0 0
14/11/2023
18.05
 13,834,400 17.71 18.25 17.76 0 23,094 -0.4
13/11/2023
17.71
 6,653,200 17.61 17.76 17.47 1,300 2,600 -0.0
10/11/2023
17.61
 12,805,000 17.95 18.00 17.56 0 18,600 -0.3
09/11/2023
17.95
 9,726,700 17.95 18.10 17.86 9,900 0 0.2
08/11/2023
17.95
 10,717,500 17.42 18.00 17.32 0 1,300 -0.0
07/11/2023
17.42
 4,536,900 17.56 17.61 17.32 800 0 0.0
06/11/2023
17.56
 8,669,400 17.02 17.61 17.17 0 9,900 -0.2
03/11/2023
17.02
 11,866,000 17.32 17.47 17.02 1,000 0 0.0
02/11/2023
17.32
 6,927,200 16.83 17.37 16.93 11,000 800 0.2
01/11/2023
16.83
 5,320,800 16.73 16.93 16.73 0 0 0
31/10/2023
16.73
 6,590,100 16.63 16.93 16.58 0 1,000 -0.0
30/10/2023
16.63
 3,338,400 17.07 17.07 16.63 0 11,000 -0.2
27/10/2023
17.07
 9,068,900 16.83 17.12 16.78 0 0 0
26/10/2023
16.83
 12,351,800 17.42 17.42 16.68 0 0 0
25/10/2023
17.42
 4,493,500 17.51 17.66 17.42 0 0 0
24/10/2023
17.51
 4,385,200 17.42 17.61 17.37 0 0 0
23/10/2023
17.42
 3,717,700 17.56 17.61 17.32 0 0 0
20/10/2023
17.56
 5,181,500 17.27 17.61 17.12 0 0 0
19/10/2023
17.27
 5,647,000 17.37 17.51 17.22 0 0 0
18/10/2023
17.37
 10,950,900 17.71 17.81 17.22 3,700 0 0.1
17/10/2023
17.71
 5,442,800 17.81 18.05 17.71 400 0 0.0
16/10/2023
17.81
 5,461,500 18.05 18.05 17.81 0 0 0
13/10/2023
18.05
 5,817,700 17.95 18.10 17.86 100 3,700 -0.1
12/10/2023
17.95
 5,444,000 18.10 18.15 17.95 0 400 -0.0
11/10/2023
18.10
 4,804,600 18.05 18.10 17.91 0 0 0
10/10/2023
18.05
 7,369,700 17.91 18.15 17.95 0 100 -0.0
09/10/2023
17.91
 11,157,200 17.76 17.91 17.61 0 0 0
06/10/2023
17.76
 4,861,600 17.66 17.81 17.56 8,800 0 0.2
05/10/2023
17.66
 7,416,600 17.76 17.91 17.61 0 0 0
04/10/2023
17.76
 7,412,300 17.66 17.86 17.56 2,100 0 0.0
03/10/2023
17.66
 11,258,300 18.20 18.20 17.61 6,700 8,600 -0.0
02/10/2023
18.20
 4,522,900 18.10 18.30 18.00 0 0 0
29/09/2023
18.10
 4,152,200 18.10 18.25 18.10 0 2,100 -0.0
28/09/2023
18.10
 6,705,800 18.10 18.15 17.81 8,600 6,700 0.0
27/09/2023
18.10
 8,671,600 17.86 18.10 17.76 0 41,700 -0.8
26/09/2023
17.86
 11,092,100 17.71 18.05 17.71 0 20,200 -0.4
25/09/2023
17.71
 13,427,000 18.30 18.35 17.71 12,600 8,600 0.1
22/09/2023
18.30
 18,963,000 18.54 18.54 17.91 0 4,200 -0.1
21/09/2023
18.54
 12,591,900 18.79 18.93 18.44 1,000 3,300 -0.0
20/09/2023
18.79
 8,913,100 18.59 18.79 18.54 5,100 12,600 -0.1
19/09/2023
18.59
 11,543,100 18.74 18.79 18.49 0 0 0
18/09/2023
18.74
 11,785,300 18.98 18.98 18.59 0 0 0
15/09/2023
18.98
 26,331,800 18.74 19.28 18.69 2,000 5,100 -0.1
14/09/2023
18.74
 14,933,100 18.64 18.93 18.59 0 0 0
13/09/2023
18.64
 13,465,900 18.84 18.93 18.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |