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)
20/09/2022
17.72
 5,166,100 17.43 17.72 17.39 5,879,041 5,879,000 0.0
19/09/2022
17.43
 8,312,000 18.09 18.09 17.43 410,000 404,155 0.1
16/09/2022
18.09
 7,015,700 18.38 18.55 18.05 209,639 204,100 0.1
15/09/2022
18.38
 3,588,000 18.59 18.71 18.30 1,965,985 1,965,841 -0.2
14/09/2022
18.59
 6,826,100 18.71 18.71 18.26 68,660 78,560 -0.0
13/09/2022
18.71
 5,164,700 18.76 18.88 18.67 0 9,505 -0.0
12/09/2022
18.76
 3,013,100 18.84 19.09 18.76 0 185 -0.0
09/09/2022
18.84
 8,649,500 18.92 19.05 18.46 0 100 -0.0
08/09/2022
18.92
 7,960,500 19.09 19.29 18.88 41,200 41,200 0
07/09/2022
19.09
 17,408,600 19.63 19.75 19.09 680,000 680,000 0
06/09/2022
19.63
 6,889,300 19.58 19.83 19.54 500 0 0.0
05/09/2022
19.58
 6,379,400 19.71 19.83 19.54 26,000 25,900 0.0
31/08/2022
19.71
 6,925,400 19.63 19.88 19.54 272,700 277,400 -0.1
30/08/2022
19.63
 9,244,300 19.42 19.83 19.46 0 500 -0.0
29/08/2022
19.42
 11,961,500 19.58 19.58 19.00 1,439,100 1,439,200 -0.0
26/08/2022
19.58
 10,033,100 19.63 19.83 19.58 0 0 0
25/08/2022
19.63
 11,501,700 19.34 19.63 19.29 0 0 0
24/08/2022
19.34
 7,255,700 19.25 19.42 19.21 59,900 59,900 0
23/08/2022
19.25
 5,629,900 19.17 19.29 18.92 1,100,100 1,100,000 0.0
22/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/08/2022
19.17
 10,635,300 19.09 19.46 19.09 0 0 0
19/08/2022
19.09
 9,125,100 19.12 19.16 19.02 50,200 50,200 0
18/08/2022
19.12
 9,052,200 19.19 19.26 19.05 558,300 558,400 -0.0
17/08/2022
19.19
 15,404,600 18.84 19.26 18.88 45,000 45,000 0
16/08/2022
18.84
 7,037,900 18.91 18.95 18.78 700,000 700,000 0
15/08/2022
18.91
 8,106,400 18.71 19.09 18.84 404,100 404,000 0.0
12/08/2022
18.71
 4,450,800 18.53 18.74 18.46 2,049,200 2,049,200 0
11/08/2022
18.53
 11,230,700 18.81 19.02 18.50 1,067,500 1,067,500 0
10/08/2022
18.81
 6,366,700 18.91 18.98 18.74 0 100 -0.0
09/08/2022
18.91
 10,603,300 18.74 19.09 18.81 473,000 473,000 0
08/08/2022
18.74
 9,053,800 18.64 18.81 18.53 542,700 542,700 0
05/08/2022
18.64
 7,492,000 18.64 18.64 18.36 0 0 0.0
04/08/2022
18.64
 11,190,600 18.60 18.81 18.53 1,437,400 1,436,900 0.0
03/08/2022
18.60
 9,891,300 18.46 18.60 18.12 2,900 0 0.1
02/08/2022
18.46
 10,911,500 18.33 18.57 18.19 0 0 -0.0
01/08/2022
18.33
 12,000,800 17.74 18.33 17.74 0 500 -0.0
29/07/2022
17.74
 7,417,700 17.67 17.81 17.63 0 2,900 -0.1
28/07/2022
17.67
 9,334,500 17.22 17.81 17.36 0 0 0.0
27/07/2022
17.22
 5,741,100 17.39 17.39 17.12 500,500 500,000 0.0
26/07/2022
17.39
 3,588,300 17.46 17.60 17.36 0 0 0.0
25/07/2022
17.46
 3,635,800 17.67 17.67 17.43 11,800 11,600 0.0
22/07/2022
17.67
 7,085,100 17.70 17.91 17.67 0 2,100 0.1
21/07/2022
17.70
 6,680,900 17.67 17.81 17.63 0 0 -0.3
20/07/2022
17.67
 6,881,800 17.43 17.74 17.57 261,000 271,800 -0.3
19/07/2022
17.43
 4,745,500 17.57 17.57 17.29 15,300 6,000 0.2
18/07/2022
17.57
 6,138,000 17.60 17.77 17.57 1,011,800 1,006,600 0.1
15/07/2022
17.60
 8,095,200 17.63 17.77 17.57 309,900 101,000 5.3
14/07/2022
17.63
 7,275,700 17.50 17.67 17.39 681,500 696,900 -0.4
13/07/2022
17.50
 9,654,300 17.32 17.81 17.36 13,700 5,200 0.2
12/07/2022
17.32
 5,855,800 16.87 17.43 16.84 1,800 209,900 -5.2
11/07/2022
16.87
 8,268,700 17.32 17.32 16.80 98,000 98,000 0
08/07/2022
17.32
 5,547,300 17.36 17.50 17.25 624,400 620,200 0
07/07/2022
17.36
 6,572,600 17.22 17.53 16.94 0 1,800 -0.0
06/07/2022
17.22
 7,476,900 17.60 17.67 17.19 4,825,800 4,823,400 0.1
05/07/2022
17.60
 16,498,500 17.01 17.84 16.94 5,963,700 5,959,000 0.1
04/07/2022
17.01
 6,320,300 16.74 17.05 16.67 0 0 0
01/07/2022
16.74
 7,556,500 16.74 16.87 16.22 635,400 502,400 3.2
30/06/2022
16.74
 7,182,100 17.08 17.22 16.74 0 4,700 -0.1
29/06/2022
17.08
 8,574,900 17.08 17.36 16.84 0 0 0
28/06/2022
17.08
 12,393,600 16.67 17.43 16.36 602,100 735,400 -3.3
27/06/2022
16.67
 5,586,500 16.39 16.74 16.32 1,500 0 0.0
24/06/2022
16.39
 3,852,800 16.63 16.74 16.39 6,500 0 0.2
23/06/2022
16.63
 5,639,300 16.22 16.63 16.08 0 2,100 -0.1
22/06/2022
16.22
 10,465,500 15.53 16.53 15.66 1,167,400 1,168,900 -0.0
21/06/2022
15.53
 6,250,400 15.56 15.84 15.25 0 8,100 -0.2
20/06/2022
15.56
 9,673,800 16.11 16.36 15.11 7,300 0 0.2
17/06/2022
16.11
 20,939,500 17.22 17.22 16.04 9,843,100 9,835,300 0.2
16/06/2022
17.22
 7,121,300 17.22 17.57 17.22 71,000 71,000 0
15/06/2022
17.22
 15,590,400 17.63 17.63 16.74 2,600,000 2,607,300 -0.2
14/06/2022
17.63
 8,736,900 17.74 17.91 17.29 0 7,800 -0.2
13/06/2022
17.74
 16,114,100 19.02 19.02 17.70 2,136,100 2,131,200 0.1
10/06/2022
19.02
 4,691,800 19.23 19.36 18.98 23,100 0 0.6
09/06/2022
19.23
 4,534,900 19.33 19.47 19.02 25,300 24,900 0.0
08/06/2022
19.33
 11,821,100 18.64 19.43 18.64 0 4,900 -0.1
07/06/2022
18.64
 5,525,200 18.84 18.88 18.26 0 0 0
06/06/2022
18.84
 6,941,900 18.95 19.05 18.60 0 1,000 -0.0
03/06/2022
18.95
 5,169,400 18.81 18.95 18.43 0 0 0.5
02/06/2022
18.81
 6,488,000 19.09 19.26 18.81 17,300 300 0.5
01/06/2022
19.09
 3,928,700 19.19 19.36 19.05 635,100 635,100 0
31/05/2022
19.19
 5,285,900 19.43 19.43 19.02 57,000 57,000 0
30/05/2022
19.43
 7,937,900 19.36 19.54 19.29 13,200 17,300 -0.1
27/05/2022
19.36
 8,373,900 19.12 19.47 19.05 60,200 22,700 1.1
26/05/2022
19.12
 7,260,800 19.40 19.57 19.12 9,800 0 0.3
25/05/2022
19.40
 10,916,300 18.57 19.54 18.67 50,000 63,200 -0.4
24/05/2022
18.57
 6,690,500 18.19 18.57 18.08 0 37,500 -1.0
23/05/2022
18.19
 6,270,000 18.67 18.74 18.05 50,000 59,800 -0.3
20/05/2022
18.67
 5,044,800 18.50 18.84 18.40 501,000 500,000 0.0
19/05/2022
18.50
 6,247,500 18.43 18.71 17.98 69,900 67,800 0.1
18/05/2022
18.43
 8,675,300 18.19 19.02 18.26 28,400 21,700 0.2
17/05/2022
18.19
 8,100,400 17.01 18.19 16.98 2,800 1,000 0.0
16/05/2022
17.01
 7,382,400 16.67 17.53 16.94 200 2,100 -0.0
13/05/2022
16.67
 16,132,200 17.74 18.12 16.67 4,719,900 4,726,600 -0.2
12/05/2022
17.74
 10,183,600 19.02 19.02 17.74 0 2,800 -0.1
11/05/2022
19.02
 5,764,300 18.71 19.02 18.46 4,400 200 0.1
10/05/2022
18.71
 10,841,700 18.12 18.71 17.36 0 4,100 -0.1
09/05/2022
18.12
 15,746,400 19.36 19.36 18.08 2,001,600 2,000,000 0.0
06/05/2022
19.36
 8,851,900 20.06 20.06 19.36 29,900 4,400 0.7
05/05/2022
20.06
 6,904,400 19.99 20.26 19.54 0 0 0
04/05/2022
19.99
 7,874,800 20.61 20.64 19.99 100 1,600 -0.0
29/04/2022
20.61
 8,486,800 20.37 20.68 20.26 57,200 79,900 -0.7
28/04/2022
20.37
 6,266,100 20.54 20.68 20.33 524,400 467,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |