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)
15/02/2023
14.94
 6,518,300 14.81 15.15 14.73 16,383,100 16,389,160 -0.1
14/02/2023
14.81
 6,596,300 14.94 15.06 14.77 9,000 1,680 0.1
13/02/2023
14.94
 9,869,700 15.19 15.19 14.73 1,700,000 1,700,000 0
10/02/2023
15.19
 5,991,700 15.31 15.44 15.19 2,520 0 0.0
09/02/2023
15.31
 6,332,800 15.27 15.52 15.23 168 9,000 -0.2
08/02/2023
15.27
 5,590,000 15.23 15.52 15.15 540,100 519,300 0.4
07/02/2023
15.23
 7,675,200 15.52 15.64 15.23 493,574 496,094 -0.0
06/02/2023
15.52
 6,636,500 15.44 15.68 15.35 1,200 168 0.0
03/02/2023
15.44
 10,022,600 15.73 15.85 15.44 24,294 45,000 -0.4
02/02/2023
15.73
 12,208,800 15.68 15.85 15.39 37,163 37,080 0.0
01/02/2023
15.68
 15,740,700 16.22 16.56 15.68 1,000 1,200 -0.0
31/01/2023
16.22
 14,967,100 15.97 16.22 15.56 127,400 127,494 -0.0
30/01/2023
15.97
 12,664,300 16.35 16.43 15.97 51,600 43,483 0.2
27/01/2023
16.35
 9,203,700 16.27 16.68 16.31 74 1,000 -0.0
19/01/2023
16.27
 11,064,200 16.22 16.39 16.10 30,100 20,000 0.2
18/01/2023
16.22
 9,911,300 16.10 16.22 15.93 139,800 147,200 -0.1
17/01/2023
16.10
 18,897,600 15.35 16.10 15.44 0 74 -0.0
16/01/2023
15.35
 6,246,800 15.15 15.39 15.10 46,824 56,800 -0.2
13/01/2023
15.15
 7,999,500 15.15 15.39 15.15 90 800 -0.0
12/01/2023
15.15
 7,333,700 15.15 15.27 15.06 395,250 381,400 0.3
11/01/2023
15.15
 6,466,400 15.10 15.31 15.10 0 124 -0.0
10/01/2023
15.10
 6,400,600 15.15 15.23 15.02 6,300 90 0.1
09/01/2023
15.15
 5,950,900 15.15 15.35 15.10 72 13,850 -0.3
06/01/2023
15.15
 10,917,100 15.10 15.56 14.94 68,450 0 1.2
05/01/2023
15.10
 7,746,900 14.90 15.15 14.77 0 6,300 -0.1
04/01/2023
14.90
 7,750,200 14.94 15.15 14.90 0 72 -0.0
03/01/2023
14.94
 7,538,000 14.19 14.94 14.27 51,600 68,450 -0.3
30/12/2022
14.19
 4,128,900 14.44 14.56 14.19 30,539 20,000 0.2
29/12/2022
14.44
 4,182,700 14.48 14.61 14.36 0 0 -0.9
28/12/2022
14.48
 4,608,400 14.32 14.61 14.15 0 51,600 -0.9
27/12/2022
14.32
 5,626,400 13.94 14.36 13.90 1,000,100 1,010,539 -0.2
26/12/2022
13.94
 9,429,800 14.73 14.73 13.94 2,656,200 2,654,200 0.0
23/12/2022
14.73
 4,508,000 14.94 14.94 14.61 1,025,100 1,025,100 0
22/12/2022
14.94
 7,706,500 14.69 15.19 14.69 144,600 144,700 -0.0
21/12/2022
14.69
 8,645,000 14.61 14.85 14.19 26,236 27,100 -0.0
20/12/2022
14.61
 18,204,000 15.23 15.31 14.44 130,715 126,900 0.1
19/12/2022
15.23
 14,375,300 15.60 15.97 15.23 58,000 58,060 -0.0
16/12/2022
15.60
 11,673,800 15.73 15.85 15.52 3,900 1,136 0.1
15/12/2022
15.73
 24,163,100 15.06 15.93 14.94 3,600 3,815 -0.0
14/12/2022
15.06
 10,436,100 14.94 15.27 14.94 5,600,000 5,600,000 0
13/12/2022
14.94
 7,967,900 14.69 14.94 14.52 437,800 441,700 -0.1
12/12/2022
14.69
 12,469,800 15.10 15.27 14.65 2,477,042 2,480,600 -0.1
09/12/2022
15.10
 9,428,700 15.02 15.19 14.73 659,401 659,400 0.0
08/12/2022
15.02
 13,815,500 14.36 15.35 14.56 3,898 0 0.1
07/12/2022
14.36
 12,155,000 14.69 14.85 14.32 400,042 400,042 0
06/12/2022
14.69
 22,074,300 15.77 15.81 14.69 0 1 -0.0
05/12/2022
15.77
 19,932,400 15.60 16.02 15.56 42 3,898 -0.1
02/12/2022
15.60
 16,329,100 14.77 15.60 14.56 18 42 -0.0
01/12/2022
14.77
 27,681,100 14.44 15.27 14.48 0 0 -0.0
30/11/2022
14.44
 13,189,800 14.27 14.56 14.07 579,200 579,242 -0.0
29/11/2022
14.27
 15,129,300 14.27 14.48 13.94 1,350,700 1,350,718 -0.0
28/11/2022
14.27
 15,454,800 13.44 14.27 13.61 74 0 0.0
25/11/2022
13.44
 9,855,300 13.03 13.44 13.07 149 12 0.0
24/11/2022
13.03
 6,351,200 13.03 13.15 12.78 3,050,002 3,041,000 0.1
23/11/2022
13.03
 7,371,600 13.11 13.36 13.03 80,102 80,074 0.0
22/11/2022
13.11
 13,394,200 13.03 13.65 12.95 7,258,864 3,300,149 62.5
21/11/2022
13.03
 10,728,100 13.03 13.36 12.95 3,235,543 1,089,002 33.7
18/11/2022
13.03
 12,899,700 13.03 13.44 12.45 916,400 600,102 5.0
17/11/2022
13.03
 14,823,700 12.53 13.19 12.53 38 3,958,864 -62.2
16/11/2022
12.53
 26,090,000 11.74 12.53 10.95 40,240 2,195,543 -32.5
15/11/2022
11.74
 23,481,100 12.61 12.61 11.74 2,194,717 2,124,139 1.0
14/11/2022
12.61
 12,028,900 13.28 13.28 12.53 776,500 776,538 -0.0
11/11/2022
13.28
 11,973,100 13.11 13.86 13.24 2,319,500 2,228,640 1.5
10/11/2022
13.11
 20,036,100 14.07 14.07 13.11 140 386,978 -6.1
09/11/2022
14.07
 8,437,500 14.27 14.56 14.02 599,342 598,360 0.0
08/11/2022
14.27
 8,719,400 14.07 14.48 13.78 4,124,400 4,215,000 -1.6
07/11/2022
14.07
 11,584,700 14.85 14.85 14.07 8,642,833 8,640,540 0.0
04/11/2022
14.85
 24,980,500 14.65 14.85 13.69 1,931,848 1,932,842 -0.0
03/11/2022
14.65
 8,904,700 14.85 14.94 14.61 1,876,108 1,851,700 0.4
02/11/2022
14.85
 10,212,800 14.94 15.10 14.77 0 2,433 -0.0
01/11/2022
14.94
 20,853,600 14.69 15.27 14.81 188,172 184,648 0.1
31/10/2022
14.69
 12,195,900 14.65 14.85 14.11 4,012,965 4,036,873 -0.4
28/10/2022
14.65
 13,950,700 14.52 15.06 14.44 6,186,100 6,172,957 0.2
27/10/2022
14.52
 13,098,100 13.61 14.52 13.69 500 3,500 -0.0
26/10/2022
13.61
 7,264,900 13.61 13.94 13.49 0 1,000 -0.0
25/10/2022
13.61
 16,036,100 12.95 13.82 12.86 100 15,500 -0.3
24/10/2022
12.95
 17,418,100 13.36 13.65 12.82 0 500 -0.0
21/10/2022
13.36
 13,740,600 14.23 14.32 13.36 10,100 16,300 -0.1
20/10/2022
14.23
 6,782,800 14.52 14.52 14.23 3,600 0 0.1
19/10/2022
14.52
 5,589,900 14.56 14.77 14.32 100 0 0.0
18/10/2022
14.56
 9,558,200 14.52 15.10 14.48 3,239,003 3,249,134 -0.2
17/10/2022
14.52
 9,753,300 14.77 14.77 14.19 505,700 508,649 -0.1
14/10/2022
14.77
 12,143,700 14.44 15.19 14.61 1,922,608 1,920,824 0.0
13/10/2022
14.44
 6,810,300 14.23 14.56 14.11 5,500,997 5,487,903 0.2
12/10/2022
14.23
 12,285,200 13.32 14.23 13.40 1,325,912 1,188,520 2.4
11/10/2022
13.32
 19,396,700 14.32 14.36 13.32 4,972,952 4,972,723 0.0
10/10/2022
14.32
 11,369,000 14.07 14.44 13.73 5,349,100 5,351,397 -0.0
07/10/2022
14.07
 41,168,300 15.02 15.02 13.98 8,145,035 8,283,092 -2.3
06/10/2022
15.02
 7,524,400 15.93 15.93 14.98 2,808,400 2,809,137 -0.0
05/10/2022
15.93
 5,029,100 15.60 16.14 15.81 94,500 10,800 1.6
04/10/2022
15.60
 8,395,600 15.52 15.93 15.35 1,112,821 1,110,735 0.0
03/10/2022
15.52
 9,067,500 16.60 16.60 15.44 3,381,300 3,364,500 0.3
30/09/2022
16.60
 7,530,200 16.43 16.60 16.02 1,799,251 1,891,600 -1.8
29/09/2022
16.43
 4,316,000 16.56 16.80 16.43 477,800 478,221 -0.0
28/09/2022
16.56
 3,502,300 16.76 16.80 16.56 67,700 81,900 -0.3
27/09/2022
16.76
 3,977,700 16.68 16.89 16.60 650,860 652,151 -0.0
26/09/2022
16.68
 10,186,800 17.43 17.43 16.51 1,932,015 1,931,700 0.0
23/09/2022
17.43
 3,718,800 17.63 17.72 17.43 2,200,000 2,204,000 -0.1
22/09/2022
17.63
 5,328,700 17.59 17.63 17.30 4,420,455 4,417,160 0.1
21/09/2022
17.59
 4,024,600 17.72 17.72 17.39 1,242,300 1,240,215 0.0

Chính sách bảo mật | Điều khoản sử dụng |