Ngân hàng TMCP Quân Đội (mbb)

24.60
0.25
(1.03%)
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
(2025-05-05) 		0.80 3.40% 507,445,100 62,066,256 95.3
23.20
25.05
24.60
2 tháng
(2025-04-03) 		1.70 7.51% 1,220,879,700 -7,494,168 -1,411.4
20.65
25.05
24.60
3 tháng
(2025-03-04) 		0.95 4.06% 1,689,391,800 -7,568,783 -1,413.3
20.65
25.05
24.60
6 tháng
(2024-12-04) 		3.61 17.41% 2,244,919,500 -7,625,276 -1,435.9
20.65
25.05
24.60
12 tháng
(2024-06-07) 		4.83 24.73% 4,018,231,100 3,956,946 -1,207.8
19.30
25.05
24.60
24 tháng
(2023-06-13) 		9.70 66.22% 7,582,913,200 -12,915,293 -1,581.4
14.46
25.05
24.60
36 tháng
(2022-06-20) 		10.82 79.96% 9,878,303,800 -14,921,830 -1,579.7
10.21
25.05
24.60
60 tháng
(2020-06-29) 		17.88 276.52% 16,748,880,620 -5,364,486 -1,589.6
5.89
25.05
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2023
13.53
 6,586,200 13.53 13.60 13.46 0 0 0
29/05/2023
13.53
 5,967,700 13.31 13.53 13.35 0 10,000 -0.2
26/05/2023
13.31
 3,904,600 13.31 13.35 13.28 0 0 0
25/05/2023
13.31
 4,734,100 13.42 13.42 13.31 0 0 0
24/05/2023
13.42
 5,545,300 13.53 13.60 13.39 0 72,900 -1.4
23/05/2023
13.53
 7,188,400 13.60 13.71 13.49 0 0 0
22/05/2023
13.60
 7,786,900 13.46 13.64 13.46 0 0 0
19/05/2023
13.46
 3,543,700 13.42 13.49 13.39 0 0 0
18/05/2023
13.42
 6,313,800 13.31 13.46 13.31 0 0 0
17/05/2023
13.31
 9,088,100 13.57 13.57 13.31 0 86,600 -1.6
16/05/2023
13.57
 6,750,500 13.60 13.67 13.49 1,700 1,200 0.0
15/05/2023
13.60
 17,771,400 13.46 13.78 13.49 0 0 0
12/05/2023
13.46
 7,280,900 13.35 13.46 13.28 0 108,200 -2.0
11/05/2023
13.35
 7,399,700 13.35 13.46 13.31 0 1,700 -0.0
10/05/2023
13.35
 6,848,500 13.21 13.35 13.17 0 800 -0.0
09/05/2023
13.21
 4,520,200 13.17 13.24 13.13 0 48,600 -0.9
08/05/2023
13.17
 3,937,300 13.06 13.21 13.10 0 4,800 -0.1
05/05/2023
13.06
 4,005,700 13.13 13.17 13.06 5,000 800 0.1
04/05/2023
13.13
 5,395,000 13.28 13.31 13.10 0 0 0
28/04/2023
13.28
 2,877,200 13.28 13.39 13.24 0 0 0
27/04/2023
13.28
 3,624,300 13.24 13.31 13.21 0 5,000 -0.1
26/04/2023
13.24
 4,997,600 13.17 13.24 13.06 3,986,200 3,986,200 0
25/04/2023
13.17
 4,564,900 13.17 13.28 13.10 2,375,000 2,375,000 0
24/04/2023
13.17
 5,304,600 13.03 13.21 12.99 100,000 100,060 -0.0
21/04/2023
13.03
 3,858,400 13.10 13.17 13.03 2,959,348 2,959,333 0.0
20/04/2023
13.10
 3,026,900 13.06 13.13 13.03 0 0 0
19/04/2023
13.06
 4,157,200 13.10 13.21 13.06 0 0 -0.0
18/04/2023
13.10
 5,964,800 13.17 13.28 13.03 0 48 -0.0
17/04/2023
13.17
 5,536,000 13.21 13.24 13.10 561,900 561,954 -0.0
14/04/2023
13.21
 7,848,000 13.39 13.49 13.21 748,484 736,000 0.2
13/04/2023
13.39
 5,956,400 13.49 13.53 13.35 751,600 751,600 0
12/04/2023
13.49
 7,965,100 13.53 13.57 13.39 341,680 340,000 0.0
11/04/2023
13.53
 6,636,900 13.42 13.57 13.31 100 12,484 -0.2
10/04/2023
13.42
 13,106,100 13.31 13.71 13.42 570,000 570,000 0
07/04/2023
13.31
 8,191,400 13.35 13.42 13.24 14,400 1,680 0.2
06/04/2023
13.35
 12,036,800 13.57 13.64 13.35 168,300 168,100 0.0
05/04/2023
13.57
 9,890,300 13.53 13.60 13.42 0 0 -0.2
04/04/2023
13.53
 11,313,000 13.49 13.57 13.42 405,086 414,400 -0.2
03/04/2023
13.49
 20,422,800 13.17 13.49 13.28 114,000 88,200 0.5
31/03/2023
13.17
 10,539,900 13.17 13.28 13.10 2,334,142 2,318,600 0.3
30/03/2023
13.17
 8,805,800 13.21 13.35 13.17 0 5,086 -0.1
29/03/2023
13.21
 10,440,000 12.99 13.28 13.06 1,475,500 426,400 19.2
28/03/2023
12.99
 12,385,600 12.95 13.21 12.99 1,800 15,542 -0.2
27/03/2023
12.95
 8,038,500 12.81 12.99 12.77 12 0 0.0
24/03/2023
12.81
 16,307,000 12.56 12.95 12.70 1,042,300 1,075,200 -0.7
23/03/2023
12.56
 3,781,500 12.56 12.59 12.48 200 1,800 -0.0
22/03/2023
12.56
 5,287,300 12.52 12.66 12.52 21,400 0 0.4
21/03/2023
12.52
 8,042,400 12.48 12.63 12.41 20,000 2,062,300 0.1
20/03/2023
12.48
 5,987,700 12.59 12.70 12.48 226,708 536,802 -5.4
17/03/2023
12.59
 4,267,500 12.63 12.77 12.59 1,012,900 569,200 7.7
16/03/2023
12.63
 2,182,100 12.84 12.84 12.63 1,491,000 1,491,365 -0.0
15/03/2023
12.84
 6,281,500 12.41 12.88 12.63 5,793,996 5,994,008 -3.6
14/03/2023
12.41
 8,471,100 12.63 12.66 12.41 4,758,900 5,224,000 -8.0
13/03/2023
12.63
 8,529,600 12.81 12.81 12.52 2,779,000 2,894,600 -2.0
10/03/2023
12.81
 5,294,100 12.84 12.84 12.70 652,500 652,596 -0.0
09/03/2023
12.84
 8,058,600 12.70 12.95 12.70 2,731,400 2,685,500 0.8
08/03/2023
12.70
 7,409,200 12.56 12.70 12.41 103,300 110,100 -0.1
07/03/2023
12.56
 6,173,500 12.48 12.70 12.52 2,999,952 2,999,952 0
06/03/2023
12.48
 6,831,800 12.38 12.77 12.48 433,688 479,588 -0.8
03/03/2023
12.38
 4,741,300 12.56 12.63 12.38 1,333,300 1,333,300 0
02/03/2023
12.56
 3,836,100 12.74 12.77 12.52 48 0 0.0
01/03/2023
12.74
 6,320,200 12.45 12.74 12.27 246,200 246,200 0
28/02/2023
12.45
 6,163,100 12.45 12.74 12.38 2,295,000 2,302,545 -0.1
27/02/2023
12.45
 8,046,000 12.77 12.77 12.45 1,963,900 1,963,948 -0.0
24/02/2023
12.77
 10,072,300 13.10 13.17 12.77 1,328,160 1,320,100 0.1
23/02/2023
13.10
 16,330,000 13.17 13.17 12.77 277,000 277,000 0
22/02/2023
13.17
 9,875,600 13.42 13.42 13.17 1,508,433 1,500,800 0.1
21/02/2023
13.42
 6,951,800 13.64 13.78 13.42 1,450,000 1,458,160 -0.2
20/02/2023
13.64
 8,602,000 13.06 13.64 13.06 1,724,360 1,718,300 0.1
17/02/2023
13.06
 4,793,200 13.17 13.28 13.06 6,377,979 6,384,732 -0.1
16/02/2023
13.17
 4,742,200 12.99 13.24 13.03 7,344,000 7,344,000 0
15/02/2023
12.99
 6,518,300 12.88 13.17 12.81 16,383,100 16,389,160 -0.1
14/02/2023
12.88
 6,596,300 12.99 13.10 12.84 9,000 1,680 0.1
13/02/2023
12.99
 9,869,700 13.21 13.21 12.81 1,700,000 1,700,000 0
10/02/2023
13.21
 5,991,700 13.31 13.42 13.21 2,520 0 0.0
09/02/2023
13.31
 6,332,800 13.28 13.49 13.24 168 9,000 -0.2
08/02/2023
13.28
 5,590,000 13.24 13.49 13.17 540,100 519,300 0.4
07/02/2023
13.24
 7,675,200 13.49 13.60 13.24 493,574 496,094 -0.0
06/02/2023
13.49
 6,636,500 13.42 13.64 13.35 1,200 168 0.0
03/02/2023
13.42
 10,022,600 13.67 13.78 13.42 24,294 45,000 -0.4
02/02/2023
13.67
 12,208,800 13.64 13.78 13.39 37,163 37,080 0.0
01/02/2023
13.64
 15,740,700 14.11 14.40 13.64 1,000 1,200 -0.0
31/01/2023
14.11
 14,967,100 13.89 14.11 13.53 127,400 127,494 -0.0
30/01/2023
13.89
 12,664,300 14.22 14.29 13.89 51,600 43,483 0.2
27/01/2023
14.22
 9,203,700 14.14 14.50 14.18 74 1,000 -0.0
19/01/2023
14.14
 11,064,200 14.11 14.25 14.00 30,100 20,000 0.2
18/01/2023
14.11
 9,911,300 14.00 14.11 13.86 139,800 147,200 -0.1
17/01/2023
14.00
 18,897,600 13.35 14.00 13.42 0 74 -0.0
16/01/2023
13.35
 6,246,800 13.17 13.39 13.13 46,824 56,800 -0.2
13/01/2023
13.17
 7,999,500 13.17 13.39 13.17 90 800 -0.0
12/01/2023
13.17
 7,333,700 13.17 13.28 13.10 395,250 381,400 0.3
11/01/2023
13.17
 6,466,400 13.13 13.31 13.13 0 124 -0.0
10/01/2023
13.13
 6,400,600 13.17 13.24 13.06 6,300 90 0.1
09/01/2023
13.17
 5,950,900 13.17 13.35 13.13 72 13,850 -0.3
06/01/2023
13.17
 10,917,100 13.13 13.53 12.99 68,450 0 1.2
05/01/2023
13.13
 7,746,900 12.95 13.17 12.84 0 6,300 -0.1
04/01/2023
12.95
 7,750,200 12.99 13.17 12.95 0 72 -0.0
03/01/2023
12.99
 7,538,000 12.34 12.99 12.41 51,600 68,450 -0.3
30/12/2022
12.34
 4,128,900 12.56 12.66 12.34 30,539 20,000 0.2
29/12/2022
12.56
 4,182,700 12.59 12.70 12.48 0 0 -0.9

Chính sách bảo mật | Điều khoản sử dụng |