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)
27/04/2022
20.54
 7,174,300 20.30 20.57 19.95 2,700 100 0.1
26/04/2022
20.30
 14,781,200 19.43 20.37 18.67 22,900 7,100 0.4
25/04/2022
19.43
 16,198,700 20.75 21.09 19.29 2,160,800 2,197,600 -1.1
22/04/2022
20.75
 11,453,500 20.75 21.30 20.61 19,400 2,700 0.5
21/04/2022
20.75
 12,604,800 20.40 21.13 20.12 0 22,900 -0.7
20/04/2022
20.40
 13,037,400 20.26 20.78 20.16 0 20,700 -0.6
19/04/2022
20.26
 12,751,000 20.95 21.33 20.26 400,000 430,200 -0.9
18/04/2022
20.95
 17,892,400 21.71 21.71 20.85 800,000 809,800 -0.3
15/04/2022
21.71
 15,110,600 22.34 22.37 21.65 0 0 0
14/04/2022
22.34
 7,906,600 22.54 22.75 22.34 16,800 0 0.5
13/04/2022
22.54
 13,561,000 22.30 22.68 22.27 0 200 -0.0
12/04/2022
22.30
 15,344,600 22.96 22.99 22.27 0 9,200 -0.3
08/04/2022
22.96
 11,429,800 23.31 23.51 22.89 0 16,800 -0.6
07/04/2022
23.31
 24,107,500 23.06 23.79 23.17 0 60,500 -2.1
06/04/2022
23.06
 16,787,300 22.58 23.17 22.48 0 9,200 -0.3
05/04/2022
22.58
 9,967,500 22.82 22.96 22.58 21,800 25,100 -0.1
04/04/2022
22.82
 12,192,900 23.03 23.34 22.82 27,300 42,300 -0.5
01/04/2022
23.03
 16,261,600 22.79 23.17 22.68 17,300 500 0.6
31/03/2022
22.79
 12,822,600 22.58 22.89 22.58 1,381,700 1,386,600 -0.2
30/03/2022
22.58
 30,137,100 22.13 23.10 21.99 2,171,400 2,195,600 -0.8
29/03/2022
22.13
 7,464,600 21.78 22.13 21.78 295,600 44,600 8.5
28/03/2022
21.78
 12,952,600 21.99 22.10 21.51 1,084,100 1,084,100 0
25/03/2022
21.99
 8,093,800 22.16 22.27 21.99 680,400 683,500 -0.1
24/03/2022
22.16
 8,114,800 22.23 22.37 22.13 1,400,000 1,668,300 -8.6
23/03/2022
22.23
 9,099,900 22.44 22.61 22.23 0 8,100 -0.3
22/03/2022
22.44
 11,007,000 22.27 22.61 22.27 151,800 165,900 -0.5
21/03/2022
22.27
 11,691,900 22.20 22.34 21.99 266,000 210,000 1.8
18/03/2022
22.20
 9,945,300 22.30 22.51 22.13 46,300 29,200 0.6
17/03/2022
22.30
 10,242,000 22.20 22.65 22.27 898,800 590,500 10.3
16/03/2022
22.20
 11,226,300 21.85 22.41 22.06 12,000 65,000 -1.7
15/03/2022
21.85
 8,699,100 21.89 22.06 21.68 67,800 43,000 0.8
14/03/2022
21.89
 15,981,400 21.75 22.13 21.58 1,873,400 2,169,400 -9.3
11/03/2022
21.75
 11,264,100 21.47 21.92 21.47 37,000 49,000 -0.4
10/03/2022
21.47
 11,866,200 21.27 21.96 21.44 387,800 419,600 -1.0
09/03/2022
21.27
 24,112,200 21.44 21.65 20.92 69,000 119,300 -1.5
08/03/2022
21.44
 25,634,800 22.27 22.27 21.44 2,000,000 2,052,700 -1.7
07/03/2022
22.27
 18,899,800 22.75 22.75 22.13 1,159,200 1,173,200 -0.5
04/03/2022
22.75
 11,201,100 22.89 23.03 22.54 962,200 972,700 -0.3
03/03/2022
22.89
 29,987,400 22.48 23.03 21.85 494,600 518,900 -0.8
02/03/2022
22.48
 51,622,400 23.51 23.51 22.41 668,700 680,300 -0.3
01/03/2022
23.51
 16,319,400 23.79 24.14 23.41 1,140,500 8,300 39.7
28/02/2022
23.79
 12,769,600 23.58 24.07 23.51 244,200 251,300 -0.2
25/02/2022
23.58
 16,805,000 23.51 24.14 23.58 57,200 87,300 -1.0
24/02/2022
23.51
 29,813,600 23.76 24.07 22.96 467,600 1,750,500 -43.0
23/02/2022
23.76
 17,315,400 23.79 24.14 23.62 0 40,000 -1.4
22/02/2022
23.79
 37,458,400 22.58 23.79 22.20 0 30,400 -1.0
21/02/2022
22.58
 18,822,600 22.58 22.75 22.03 0 47,600 -1.6
18/02/2022
22.58
 12,480,500 22.96 22.96 22.51 541,000 233,300 10.5
17/02/2022
22.96
 9,334,800 22.58 22.96 22.54 0 500 -0.0
16/02/2022
22.58
 9,311,000 22.61 22.86 22.30 395,700 392,100 0.1
15/02/2022
22.61
 20,740,800 22.13 22.75 22.10 62,700 307,800 -8.0
14/02/2022
22.13
 27,316,300 23.48 23.48 22.13 1,192,300 1,203,000 -0.4
11/02/2022
23.48
 14,162,900 23.34 23.62 23.31 170,000 173,700 -0.1
10/02/2022
23.34
 23,693,800 23.03 23.65 22.86 256,100 311,400 -1.9
09/02/2022
23.03
 21,085,800 23.37 23.62 23.03 599,500 599,800 -0.0
08/02/2022
23.37
 18,663,100 23.37 23.62 23.03 0 21,200 -0.7
07/02/2022
23.37
 16,801,200 23.31 23.86 23.20 283,300 282,900 0.0
28/01/2022
23.31
 24,027,200 22.82 23.65 22.96 1,358,900 1,162,600 6.7
27/01/2022
22.82
 17,661,500 23.03 23.06 22.51 2,439,400 2,380,000 2.1
26/01/2022
23.03
 27,716,900 22.54 23.44 22.68 2,401,800 2,411,300 -0.3
25/01/2022
22.54
 19,837,800 22.20 22.61 22.06 566,700 795,100 -7.4
24/01/2022
22.20
 32,125,900 21.99 22.82 21.89 1,532,800 1,612,800 -2.6
21/01/2022
21.99
 50,936,100 20.71 22.34 20.82 195,100 199,800 -0.1
20/01/2022
20.71
 10,363,700 20.47 20.75 20.23 844,100 831,600 0.4
19/01/2022
20.47
 12,387,700 20.68 21.30 20.47 0 20,900 -0.6
18/01/2022
20.68
 14,337,200 21.06 21.06 20.40 0 43,100 -1.3
17/01/2022
21.06
 17,928,300 20.50 21.27 20.54 1,222,000 1,270,900 -1.5
14/01/2022
20.50
 9,472,300 20.54 20.85 20.23 166,400 170,300 -0.1
13/01/2022
20.54
 34,751,600 20.19 21.33 20.44 700 200,000 -6.0
12/01/2022
20.19
 15,289,300 19.29 20.19 19.40 111,400 107,500 0.1
11/01/2022
19.29
 6,839,700 19.43 19.71 19.29 1,817,100 1,805,300 0.3
10/01/2022
19.43
 8,933,100 19.78 19.88 19.43 3,700,300 3,701,000 0
07/01/2022
19.78
 9,526,200 19.61 19.95 19.57 813,000 812,400 0.0
06/01/2022
19.61
 10,895,000 19.85 19.85 19.47 26,800 18,400 0.2
05/01/2022
19.85
 9,114,900 20.12 20.16 19.81 500,000 513,600 -0.4
04/01/2022
20.12
 9,072,900 19.99 20.33 20.09 881,300 890,800 -0.3
31/12/2021
19.99
 12,992,800 19.67 20.30 19.71 10,500 27,300 -0.5
30/12/2021
19.67
 4,948,800 19.57 19.88 19.57 250,000 250,000 0
29/12/2021
19.57
 9,231,900 19.57 19.95 19.54 1,000 2,600 -0.0
28/12/2021
19.57
 6,286,100 19.47 19.64 19.40 157,900 10,800 4.2
27/12/2021
19.47
 3,867,300 19.47 19.64 19.29 132,900 121,800 0.3
24/12/2021
19.47
 6,812,300 18.88 19.47 18.84 11,500 3,900 0.2
23/12/2021
18.88
 10,142,300 19.12 19.26 18.74 55,100 55,300 0
22/12/2021
19.12
 8,662,500 19.33 19.40 19.05 193,100 187,700 0.2
21/12/2021
19.33
 6,370,000 19.29 19.50 19.26 616,400 411,200 5.8
20/12/2021
19.29
 7,451,700 19.50 19.54 19.29 667,900 677,500 -0.3
17/12/2021
19.50
 7,073,400 19.54 19.64 19.43 68,000 71,600 -0.1
16/12/2021
19.54
 5,655,800 19.71 19.92 19.50 2,508,400 2,468,600 1.4
15/12/2021
19.71
 6,405,100 19.54 19.81 19.50 300,600 302,000 -0.0
14/12/2021
19.54
 6,132,200 19.64 19.78 19.50 200,000 212,900 -0.4
13/12/2021
19.64
 8,861,200 19.61 19.71 19.57 255,400 475,400 -5.5
10/12/2021
19.61
 6,326,300 19.74 19.85 19.54 18,000 600 0.5
09/12/2021
19.74
 4,588,800 19.64 19.78 19.43 117,200 0 3.3
08/12/2021
19.64
 7,357,500 19.47 19.85 19.40 310,200 346,900 -1.0
07/12/2021
19.47
 7,763,200 19.02 19.50 19.12 282,000 297,200 -0.4
06/12/2021
19.02
 16,336,900 19.57 19.74 18.67 300,000 417,200 -3.3
03/12/2021
19.57
 12,442,600 20.12 20.33 19.57 44,200 1,700 1.2
02/12/2021
20.12
 7,310,900 20.40 20.54 20.12 1,130,300 968,000 4.8
01/12/2021
20.40
 10,550,600 20.06 20.40 19.92 718,800 725,700 -0.2
30/11/2021
20.06
 20,624,000 20.61 20.89 19.99 402,700 401,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |