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)
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
18/04/2023
15.06
 5,964,800 15.15 15.27 14.98 0 48 -0.0
17/04/2023
15.15
 5,536,000 15.19 15.23 15.06 561,900 561,954 -0.0
14/04/2023
15.19
 7,848,000 15.39 15.52 15.19 748,484 736,000 0.2
13/04/2023
15.39
 5,956,400 15.52 15.56 15.35 751,600 751,600 0
12/04/2023
15.52
 7,965,100 15.56 15.60 15.39 341,680 340,000 0.0
11/04/2023
15.56
 6,636,900 15.44 15.60 15.31 100 12,484 -0.2
10/04/2023
15.44
 13,106,100 15.31 15.77 15.44 570,000 570,000 0
07/04/2023
15.31
 8,191,400 15.35 15.44 15.23 14,400 1,680 0.2
06/04/2023
15.35
 12,036,800 15.60 15.68 15.35 168,300 168,100 0.0
05/04/2023
15.60
 9,890,300 15.56 15.64 15.44 0 0 -0.2
04/04/2023
15.56
 11,313,000 15.52 15.60 15.44 405,086 414,400 -0.2
03/04/2023
15.52
 20,422,800 15.15 15.52 15.27 114,000 88,200 0.5
31/03/2023
15.15
 10,539,900 15.15 15.27 15.06 2,334,142 2,318,600 0.3
30/03/2023
15.15
 8,805,800 15.19 15.35 15.15 0 5,086 -0.1
29/03/2023
15.19
 10,440,000 14.94 15.27 15.02 1,475,500 426,400 19.2
28/03/2023
14.94
 12,385,600 14.90 15.19 14.94 1,800 15,542 -0.2
27/03/2023
14.90
 8,038,500 14.73 14.94 14.69 12 0 0.0
24/03/2023
14.73
 16,307,000 14.44 14.90 14.61 1,042,300 1,075,200 -0.7
23/03/2023
14.44
 3,781,500 14.44 14.48 14.36 200 1,800 -0.0
22/03/2023
14.44
 5,287,300 14.40 14.56 14.40 21,400 0 0.4
21/03/2023
14.40
 8,042,400 14.36 14.52 14.27 20,000 2,062,300 0.1
20/03/2023
14.36
 5,987,700 14.48 14.61 14.36 226,708 536,802 -5.4
17/03/2023
14.48
 4,267,500 14.52 14.69 14.48 1,012,900 569,200 7.7
16/03/2023
14.52
 2,182,100 14.77 14.77 14.52 1,491,000 1,491,365 -0.0
15/03/2023
14.77
 6,281,500 14.27 14.81 14.52 5,793,996 5,994,008 -3.6
14/03/2023
14.27
 8,471,100 14.52 14.56 14.27 4,758,900 5,224,000 -8.0
13/03/2023
14.52
 8,529,600 14.73 14.73 14.40 2,779,000 2,894,600 -2.0
10/03/2023
14.73
 5,294,100 14.77 14.77 14.61 652,500 652,596 -0.0
09/03/2023
14.77
 8,058,600 14.61 14.90 14.61 2,731,400 2,685,500 0.8
08/03/2023
14.61
 7,409,200 14.44 14.61 14.27 103,300 110,100 -0.1
07/03/2023
14.44
 6,173,500 14.36 14.61 14.40 2,999,952 2,999,952 0
06/03/2023
14.36
 6,831,800 14.23 14.69 14.36 433,688 479,588 -0.8
03/03/2023
14.23
 4,741,300 14.44 14.52 14.23 1,333,300 1,333,300 0
02/03/2023
14.44
 3,836,100 14.65 14.69 14.40 48 0 0.0
01/03/2023
14.65
 6,320,200 14.32 14.65 14.11 246,200 246,200 0
28/02/2023
14.32
 6,163,100 14.32 14.65 14.23 2,295,000 2,302,545 -0.1
27/02/2023
14.32
 8,046,000 14.69 14.69 14.32 1,963,900 1,963,948 -0.0
24/02/2023
14.69
 10,072,300 15.06 15.15 14.69 1,328,160 1,320,100 0.1
23/02/2023
15.06
 16,330,000 15.15 15.15 14.69 277,000 277,000 0
22/02/2023
15.15
 9,875,600 15.44 15.44 15.15 1,508,433 1,500,800 0.1
21/02/2023
15.44
 6,951,800 15.68 15.85 15.44 1,450,000 1,458,160 -0.2
20/02/2023
15.68
 8,602,000 15.02 15.68 15.02 1,724,360 1,718,300 0.1
17/02/2023
15.02
 4,793,200 15.15 15.27 15.02 6,377,979 6,384,732 -0.1
16/02/2023
15.15
 4,742,200 14.94 15.23 14.98 7,344,000 7,344,000 0

Chính sách bảo mật | Điều khoản sử dụng |