Ngân hàng TMCP Quân Đội (mbb)

23.55
-0.15
(-0.63%)
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
(2025-03-31) 		-0.55 -2.28% 755,841,200 -69,572,433 -1,507.0
20.65
24.60
23.55
2 tháng
(2025-03-03) 		0.45 1.95% 1,191,142,300 -69,638,690 -1,508.6
20.65
24.80
23.55
3 tháng
(2025-02-03) 		1.45 6.56% 1,435,548,300 -69,679,880 -1,509.6
20.65
24.80
23.55
6 tháng
(2024-11-01) 		2.16 10.09% 1,922,156,300 -69,975,761 -1,568.5
20.13
24.80
23.55
12 tháng
(2024-05-06) 		4.07 20.87% 3,921,135,400 -74,111,053 -1,659.4
18.91
24.80
23.55
24 tháng
(2023-05-11) 		10.20 76.40% 7,312,371,500 -75,272,749 -1,682.1
13.31
24.80
23.55
36 tháng
(2022-05-16) 		8.76 59.19% 9,576,647,600 -76,963,486 -1,673.9
10.21
24.80
23.55
60 tháng
(2020-05-26) 		16.80 248.64% 16,403,749,120 -67,020,042 -1,677.3
5.89
24.80
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2024
20.55
 24,091,300 20.16 20.59 20.04 992,406 997,980 -0.1
07/02/2024
19.99
 21,181,800 19.65 20.16 19.65 728,600 735,200 -0.2
06/02/2024
19.61
 11,519,300 19.57 19.70 19.53 106,571 115,719 -0.2
05/02/2024
19.53
 37,093,300 18.51 19.70 18.51 356,100 352,306 0.1
02/02/2024
18.51
 15,083,600 18.63 18.72 18.51 4,169,300 4,169,400 -0.0
01/02/2024
18.63
 11,396,700 18.46 18.68 18.38 1,000 6,500 -0.1
31/01/2024
18.51
 27,845,100 18.93 18.93 18.42 2,000 15,000 -0.3
30/01/2024
18.80
 14,352,700 18.85 18.93 18.59 0 1,000 -0.0
29/01/2024
18.85
 15,667,000 18.72 19.10 18.72 0 1,000 -0.0
26/01/2024
18.72
 9,493,000 18.63 18.85 18.63 0 2,000 -0.0
25/01/2024
18.63
 14,697,100 18.68 18.68 18.46 0 1,000 -0.0
24/01/2024
18.63
 12,689,700 18.59 18.85 18.55 8,200 0 0.2
23/01/2024
18.68
 15,904,700 18.80 19.02 18.63 100 34,200 -0.8
22/01/2024
18.80
 29,129,500 18.97 19.19 18.72 100 17,400 -0.4
19/01/2024
18.76
 21,610,300 18.55 18.85 18.46 6,800 8,200 -0.0
18/01/2024
18.46
 23,623,500 18.21 18.51 18.12 0 100 -0.0
17/01/2024
18.29
 20,484,100 18.38 18.55 18.12 0 0 0
16/01/2024
18.29
 17,491,400 18.25 18.29 17.99 0 6,800 -0.1
15/01/2024
18.25
 25,082,400 18.29 18.63 18.21 0 18,000 -0.4
12/01/2024
18.17
 45,903,400 17.44 18.34 17.36 0 500 -0.0
11/01/2024
17.57
 24,683,900 17.78 17.95 17.44 0 32,200 -0.7
10/01/2024
17.78
 24,684,700 17.74 17.99 17.57 1,000 3,400 -0.1
09/01/2024
17.74
 19,794,000 17.65 17.78 17.44 3,800 100 0.1
08/01/2024
17.61
 20,147,300 17.53 17.74 17.36 0 5,100 -0.1
05/01/2024
17.44
 22,517,200 17.10 17.44 17.10 500 1,000 -0.0
04/01/2024
17.10
 49,414,900 16.29 17.40 16.29 1,400 3,800 -0.0
03/01/2024
16.29
 13,854,700 15.95 16.34 15.91 0 0 0
02/01/2024
16.04
 13,785,400 15.91 16.17 15.87 3,300 500 0.1
29/12/2023
15.87
 13,814,600 15.78 16.04 15.78 0 1,400 -0.0
28/12/2023
15.78
 9,880,100 15.66 15.83 15.61 0 0 0
27/12/2023
15.66
 5,784,500 15.70 15.74 15.61 700 3,300 -0.0
26/12/2023
15.70
 4,260,100 15.66 15.74 15.57 9,700 700 0.2
25/12/2023
15.66
 6,586,700 15.57 15.78 15.57 2,500 100 0.0
22/12/2023
15.57
 8,546,800 15.44 15.70 15.40 0 4,000 -0.1
21/12/2023
15.44
 3,981,300 15.44 15.44 15.31 0 9,700 -0.2
20/12/2023
15.44
 3,086,000 15.44 15.49 15.36 0 2,400 -0.0
19/12/2023
15.44
 5,896,500 15.31 15.49 15.27 1,700 0 0.0
18/12/2023
15.31
 5,275,400 15.36 15.44 15.27 100 0 0.0
15/12/2023
15.36
 5,540,900 15.36 15.49 15.31 0 2,300 -0.0
14/12/2023
15.36
 5,301,300 15.36 15.49 15.31 0 1,600 -0.0
13/12/2023
15.36
 7,175,500 15.53 15.61 15.36 0 100 -0.0
12/12/2023
15.53
 4,876,200 15.44 15.53 15.40 0 0 0
11/12/2023
15.44
 4,875,100 15.49 15.53 15.36 0 9,700 -0.2
08/12/2023
15.49
 7,469,400 15.53 15.61 15.44 0 0 0
07/12/2023
15.53
 13,916,000 15.40 15.61 15.36 0 0 0
06/12/2023
15.40
 7,014,600 15.36 15.44 15.31 0 0 0
05/12/2023
15.36
 6,116,600 15.36 15.40 15.27 0 5,000 -0.1
04/12/2023
15.36
 17,334,900 15.14 15.40 15.14 0 0 0
01/12/2023
15.14
 4,410,300 15.14 15.19 15.06 4,600 37,600 -0.6
30/11/2023
15.14
 5,666,600 15.19 15.27 15.10 1,800 0 0.0
29/11/2023
15.19
 5,445,800 15.19 15.23 15.06 0 0 0
28/11/2023
15.19
 6,648,000 14.97 15.23 14.85 0 4,600 -0.1
27/11/2023
14.97
 7,109,700 15.19 15.27 14.93 0 1,800 -0.0
24/11/2023
15.19
 8,018,700 15.23 15.31 14.97 500 0 0.0
23/11/2023
15.23
 7,027,300 15.36 15.44 15.23 0 0 0
22/11/2023
15.36
 7,610,300 15.40 15.44 15.27 7,900 0 0.1
21/11/2023
15.40
 5,856,100 15.31 15.53 15.27 9,300 500 0.2
20/11/2023
15.31
 8,981,200 15.49 15.53 15.10 0 0 0
17/11/2023
15.49
 13,289,500 15.74 15.83 15.23 0 7,900 -0.1
16/11/2023
15.74
 5,071,800 15.78 15.78 15.61 0 0 0
15/11/2023
15.78
 13,588,700 15.70 15.95 15.70 0 0 0
14/11/2023
15.70
 13,834,400 15.40 15.87 15.44 0 23,094 -0.4
13/11/2023
15.40
 6,653,200 15.31 15.44 15.19 1,300 2,600 -0.0
10/11/2023
15.31
 12,805,000 15.61 15.66 15.27 0 18,600 -0.3
09/11/2023
15.61
 9,726,700 15.61 15.74 15.53 9,900 0 0.2
08/11/2023
15.61
 10,717,500 15.14 15.66 15.06 0 1,300 -0.0
07/11/2023
15.14
 4,536,900 15.27 15.31 15.06 800 0 0.0
06/11/2023
15.27
 8,669,400 14.80 15.31 14.93 0 9,900 -0.2
03/11/2023
14.80
 11,866,000 15.06 15.19 14.80 1,000 0 0.0
02/11/2023
15.06
 6,927,200 14.63 15.10 14.72 11,000 800 0.2
01/11/2023
14.63
 5,320,800 14.55 14.72 14.55 0 0 0
31/10/2023
14.55
 6,590,100 14.46 14.72 14.42 0 1,000 -0.0
30/10/2023
14.46
 3,338,400 14.85 14.85 14.46 0 11,000 -0.2
27/10/2023
14.85
 9,068,900 14.63 14.89 14.59 0 0 0
26/10/2023
14.63
 12,351,800 15.14 15.14 14.51 0 0 0
25/10/2023
15.14
 4,493,500 15.23 15.36 15.14 0 0 0
24/10/2023
15.23
 4,385,200 15.14 15.31 15.10 0 0 0
23/10/2023
15.14
 3,717,700 15.27 15.31 15.06 0 0 0
20/10/2023
15.27
 5,181,500 15.02 15.31 14.89 0 0 0
19/10/2023
15.02
 5,647,000 15.10 15.23 14.97 0 0 0
18/10/2023
15.10
 10,950,900 15.40 15.49 14.97 3,700 0 0.1
17/10/2023
15.40
 5,442,800 15.49 15.70 15.40 400 0 0.0
16/10/2023
15.49
 5,461,500 15.70 15.70 15.49 0 0 0
13/10/2023
15.70
 5,817,700 15.61 15.74 15.53 100 3,700 -0.1
12/10/2023
15.61
 5,444,000 15.74 15.78 15.61 0 400 -0.0
11/10/2023
15.74
 4,804,600 15.70 15.74 15.57 0 0 0
10/10/2023
15.70
 7,369,700 15.57 15.78 15.61 0 100 -0.0
09/10/2023
15.57
 11,157,200 15.44 15.57 15.31 0 0 0
06/10/2023
15.44
 4,861,600 15.36 15.49 15.27 8,800 0 0.2
05/10/2023
15.36
 7,416,600 15.44 15.57 15.31 0 0 0
04/10/2023
15.44
 7,412,300 15.36 15.53 15.27 2,100 0 0.0
03/10/2023
15.36
 11,258,300 15.83 15.83 15.31 6,700 8,600 -0.0
02/10/2023
15.83
 4,522,900 15.74 15.91 15.66 0 0 0
29/09/2023
15.74
 4,152,200 15.74 15.87 15.74 0 2,100 -0.0
28/09/2023
15.74
 6,705,800 15.74 15.78 15.49 8,600 6,700 0.0
27/09/2023
15.74
 8,671,600 15.53 15.74 15.44 0 41,700 -0.8
26/09/2023
15.53
 11,092,100 15.40 15.70 15.40 0 20,200 -0.4
25/09/2023
15.40
 13,427,000 15.91 15.95 15.40 12,600 8,600 0.1
22/09/2023
15.91
 18,963,000 16.12 16.12 15.57 0 4,200 -0.1
21/09/2023
16.12
 12,591,900 16.34 16.46 16.04 1,000 3,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |