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)
12/09/2023
18.84
 10,919,700 18.35 18.84 18.35 0 2,000 -0.0
11/09/2023
18.35
 15,039,500 18.69 18.93 18.35 0 13,000 -0.2
08/09/2023
18.69
 11,166,600 18.88 18.93 18.69 0 0 0
07/09/2023
18.88
 22,260,900 18.84 19.18 18.74 0 300 -0.0
06/09/2023
18.84
 13,817,100 18.74 18.84 18.49 0 2,400 -0.0
05/09/2023
18.74
 21,471,900 18.10 18.84 18.15 3,300 24,500 -0.4
31/08/2023
18.10
 6,532,600 18.00 18.15 18.00 200 0 0.0
30/08/2023
18.00
 6,958,400 17.86 18.10 17.86 0 61,500 -1.1
29/08/2023
17.86
 9,455,200 17.81 17.95 17.76 0 3,300 -0.1
28/08/2023
17.81
 7,012,700 17.71 17.91 17.66 200 200 0
25/08/2023
17.71
 4,769,800 17.86 17.86 17.71 0 0 0
24/08/2023
17.86
 6,694,700 17.61 17.95 17.61 0 0 0
23/08/2023
17.61
 5,796,400 17.81 17.91 17.61 0 234,200 -4.2
22/08/2023
17.81
 8,055,700 17.76 17.91 17.37 2,100 24,200 -0.4
21/08/2023
17.76
 9,217,300 17.71 17.95 17.47 0 0 0
18/08/2023
17.71
 22,006,600 18.44 18.44 17.51 0 0 0
17/08/2023
18.44
 7,913,000 18.59 18.59 18.44 0 2,100 -0.0
16/08/2023
18.59
 9,752,400 18.54 18.79 18.39 0 0 0
15/08/2023
18.54
 5,612,500 18.54 18.59 18.39 0 0 0
14/08/2023
18.54
 8,091,000 18.49 18.69 18.35 0 10,400 -0.2
11/08/2023
18.49
 8,673,900 18.49 18.64 18.25 500 0 0.0
10/08/2023
18.49
 9,206,500 18.74 18.79 18.49 0 0 0
09/08/2023
18.74
 10,704,200 18.79 18.84 18.59 0 0 0
08/08/2023
18.79
 9,235,400 18.93 19.08 18.74 0 500 -0.0
07/08/2023
18.93
 15,213,700 18.59 18.98 18.64 1,900 38,500 -0.7
04/08/2023
18.59
 14,888,400 18.44 18.74 18.39 100 0 0.0
03/08/2023
18.44
 11,080,500 18.49 18.69 18.39 0 25,500 -0.5
02/08/2023
18.49
 6,157,300 18.44 18.54 18.35 0 0 0
01/08/2023
18.44
 14,322,700 18.44 18.93 18.44 1,000 100 0.0
31/07/2023
18.44
 9,975,800 18.30 18.49 18.30 0 0 0
28/07/2023
18.30
 7,023,300 18.20 18.30 18.15 0 0 0
27/07/2023
18.20
 9,462,200 18.35 18.39 18.10 0 1,000 -0.0
26/07/2023
18.35
 5,932,000 18.39 18.44 18.25 0 0 0
25/07/2023
18.39
 9,542,500 18.35 18.69 18.30 0 0 0
24/07/2023
18.35
 8,951,300 18.25 18.35 18.15 0 0 0
21/07/2023
18.25
 8,385,700 18.05 18.25 18.00 0 0 0
20/07/2023
18.05
 6,450,600 18.10 18.10 17.91 0 0 0
19/07/2023
18.10
 11,149,500 18.20 18.30 18.00 0 0 0
18/07/2023
18.20
 7,522,800 18.20 18.25 18.05 10,500 0 0.2
17/07/2023
18.20
 11,006,300 18.15 18.44 18.10 400 0 0.0
14/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2023
18.15
 17,945,100 17.95 18.35 18.00 400 0 0.0
13/07/2023
17.95
 17,942,000 17.87 18.08 17.78 0 10,500 -0.2
12/07/2023
17.87
 12,785,400 18.04 18.12 17.78 0 300 -0.0
11/07/2023
18.04
 17,352,800 17.65 18.04 17.65 0 400 -0.0
10/07/2023
17.65
 16,787,800 17.40 17.74 17.48 0 800 -0.0
07/07/2023
17.40
 11,916,900 17.19 17.40 17.10 1,200 0 0.0
06/07/2023
17.19
 15,187,700 17.31 17.48 17.14 6,000 37,800 -0.6
05/07/2023
17.31
 12,262,100 17.27 17.57 17.27 0 0 0
04/07/2023
17.27
 6,263,400 17.19 17.27 17.10 0 1,200 -0.0
03/07/2023
17.19
 9,793,600 17.19 17.31 17.10 0 6,000 -0.1
30/06/2023
17.19
 6,684,900 17.31 17.36 17.14 0 0 0
29/06/2023
17.31
 13,078,900 17.70 17.70 17.31 0 2,000 -0.0
28/06/2023
17.70
 20,145,300 17.10 17.70 17.10 0 0 0
27/06/2023
17.10
 10,740,400 17.19 17.27 17.02 10,100 0 0.2
26/06/2023
17.19
 10,293,700 17.14 17.48 16.97 10,100 20,000 -0.2
23/06/2023
17.14
 12,076,900 16.93 17.27 17.06 300 21,100 -0.4
22/06/2023
16.93
 14,809,200 16.89 17.31 16.93 0 10,100 -0.2
21/06/2023
16.89
 6,046,900 16.72 16.89 16.72 0 10,100 -0.2
20/06/2023
16.72
 5,486,900 16.63 16.72 16.55 0 0 0
19/06/2023
16.63
 7,035,800 16.76 16.85 16.63 8,800 0 0.2
16/06/2023
16.76
 13,940,800 16.76 17.19 16.76 4,800 8,300 -0.1
15/06/2023
16.76
 9,499,700 16.80 16.89 16.72 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2023
16.80
 10,935,300 16.85 17.19 16.80 0 8,800 -0.2
13/06/2023
16.85
 10,597,200 16.89 16.93 16.72 0 4,800 -0.1
12/06/2023
16.89
 8,998,800 16.80 16.93 16.60 0 0 0
09/06/2023
16.80
 10,356,300 16.60 16.80 16.60 0 0 0
08/06/2023
16.60
 13,684,000 16.89 16.97 16.60 0 0 0
07/06/2023
16.89
 13,438,700 16.97 17.05 16.80 0 600 -0.0
06/06/2023
16.97
 22,794,800 16.43 16.97 16.43 0 0 0
05/06/2023
16.43
 19,459,500 16.35 16.68 16.39 0 4,600 -0.1
02/06/2023
16.35
 32,990,200 15.60 16.47 15.81 0 4,800 -0.1
01/06/2023
15.60
 8,436,200 15.44 15.60 15.39 0 0 0
31/05/2023
15.44
 6,883,600 15.56 15.64 15.44 0 2,300 -0.0
30/05/2023
15.56
 6,586,200 15.56 15.64 15.48 0 0 0
29/05/2023
15.56
 5,967,700 15.31 15.56 15.35 0 10,000 -0.2
26/05/2023
15.31
 3,904,600 15.31 15.35 15.27 0 0 0
25/05/2023
15.31
 4,734,100 15.44 15.44 15.31 0 0 0
24/05/2023
15.44
 5,545,300 15.56 15.64 15.39 0 72,900 -1.4
23/05/2023
15.56
 7,188,400 15.64 15.77 15.52 0 0 0
22/05/2023
15.64
 7,786,900 15.48 15.68 15.48 0 0 0
19/05/2023
15.48
 3,543,700 15.44 15.52 15.39 0 0 0
18/05/2023
15.44
 6,313,800 15.31 15.48 15.31 0 0 0
17/05/2023
15.31
 9,088,100 15.60 15.60 15.31 0 86,600 -1.6
16/05/2023
15.60
 6,750,500 15.64 15.73 15.52 1,700 1,200 0.0
15/05/2023
15.64
 17,771,400 15.48 15.85 15.52 0 0 0
12/05/2023
15.48
 7,280,900 15.35 15.48 15.27 0 108,200 -2.0
11/05/2023
15.35
 7,399,700 15.35 15.48 15.31 0 1,700 -0.0
10/05/2023
15.35
 6,848,500 15.19 15.35 15.15 0 800 -0.0
09/05/2023
15.19
 4,520,200 15.15 15.23 15.10 0 48,600 -0.9
08/05/2023
15.15
 3,937,300 15.02 15.19 15.06 0 4,800 -0.1
05/05/2023
15.02
 4,005,700 15.10 15.15 15.02 5,000 800 0.1
04/05/2023
15.10
 5,395,000 15.27 15.31 15.06 0 0 0
28/04/2023
15.27
 2,877,200 15.27 15.39 15.23 0 0 0
27/04/2023
15.27
 3,624,300 15.23 15.31 15.19 0 5,000 -0.1
26/04/2023
15.23
 4,997,600 15.15 15.23 15.02 3,986,200 3,986,200 0
25/04/2023
15.15
 4,564,900 15.15 15.27 15.06 2,375,000 2,375,000 0
24/04/2023
15.15
 5,304,600 14.98 15.19 14.94 100,000 100,060 -0.0
21/04/2023
14.98
 3,858,400 15.06 15.15 14.98 2,959,348 2,959,333 0.0
20/04/2023
15.06
 3,026,900 15.02 15.10 14.98 0 0 0
19/04/2023
15.02
 4,157,200 15.06 15.19 15.02 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |