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)
29/11/2021
20.61
 17,093,500 20.95 20.95 20.33 1,595,700 1,834,600 -6.9
26/11/2021
20.95
 16,768,600 21.37 21.54 20.85 1,507,247 1,602,047 -2.9
25/11/2021
21.37
 20,691,000 21.37 21.75 21.27 1,058,000 1,189,100 -4.1
24/11/2021
21.37
 43,004,800 19.99 21.37 19.88 0 57,200 -1.7
23/11/2021
19.99
 9,852,000 20.19 20.33 19.95 2,130,100 2,106,000 0.7
22/11/2021
20.19
 23,448,500 19.57 20.40 19.64 87,400 100,900 -0.4
19/11/2021
19.57
 18,272,600 19.57 20.02 19.36 0 17,000 -0.5
18/11/2021
19.57
 9,336,800 19.85 19.85 19.57 825,800 794,200 0.9
17/11/2021
19.85
 6,930,400 19.81 19.85 19.64 101,600 160,400 -1.7
16/11/2021
19.81
 13,885,700 19.78 20.02 19.71 551,700 347,300 5.9
15/11/2021
19.78
 12,611,200 19.74 20.06 19.67 72,700 58,700 0.4
12/11/2021
19.74
 9,475,500 19.43 19.74 19.36 1,163,400 913,000 7.0
11/11/2021
19.43
 12,862,000 19.78 19.78 19.36 137,000 348,600 -6.0
10/11/2021
19.78
 10,597,900 19.78 19.92 19.74 785,000 71,700 20.5
09/11/2021
19.78
 12,363,700 19.71 20.02 19.71 0 263,500 -7.6
08/11/2021
19.71
 13,607,500 19.81 19.92 19.64 366,300 389,300 -0.7
05/11/2021
19.81
 8,074,100 19.99 20.02 19.78 278,200 1,044,500 -22.0
04/11/2021
19.99
 10,790,900 20.16 20.30 19.95 237,200 34,000 0
03/11/2021
20.16
 27,447,000 19.64 20.40 19.64 100,200 10,300 2.5
02/11/2021
19.64
 8,603,100 19.64 19.71 19.54 1,385,600 1,387,000 -0.0
01/11/2021
19.64
 10,652,400 19.71 19.85 19.57 66,700 212,700 -4.2
29/10/2021
19.71
 10,694,500 19.71 19.78 19.50 316,200 300,200 0.5
28/10/2021
19.71
 8,781,900 19.64 19.81 19.61 878,700 36,400 24.1
27/10/2021
19.64
 10,268,400 19.33 19.64 19.33 13,100 66,700 -1.5
26/10/2021
19.33
 6,836,900 19.09 19.33 19.09 679,100 116,200 15.6
25/10/2021
19.09
 8,955,400 19.29 19.36 19.09 1,332,300 1,288,400 1.4
22/10/2021
19.29
 7,578,900 19.29 19.47 19.26 843,500 13,000 23.4
21/10/2021
19.29
 10,195,600 19.50 19.71 19.29 914,800 679,100 7.0
20/10/2021
19.50
 8,937,900 19.50 19.71 19.23 660,200 927,000 -7.3
19/10/2021
19.50
 7,689,400 19.64 19.71 19.43 2,814,900 3,274,300 -12.9
18/10/2021
19.64
 8,332,600 19.64 19.88 19.61 837,200 1,014,900 -4.8
15/10/2021
19.64
 8,189,500 19.71 19.88 19.61 313,700 660,200 -9.9
14/10/2021
19.71
 10,690,200 19.78 19.92 19.71 4,842,800 2,704,300 61.5
13/10/2021
19.78
 9,776,700 19.88 20.12 19.78 2,624,600 1,746,800 25.8
12/10/2021
19.88
 14,875,500 19.92 20.16 19.74 3,191,600 1,768,000 41.3
11/10/2021
19.92
 25,214,700 19.16 19.92 19.19 2,007,600 2,522,900 -14.6
08/10/2021
19.16
 8,061,000 19.12 19.23 19.05 1,209,800 1,663,000 -12.5
07/10/2021
19.12
 6,438,000 19.02 19.29 19.05 340,600 371,100 -0.8
06/10/2021
19.02
 10,037,200 18.95 19.05 18.78 956,100 1,739,400 -21.3
05/10/2021
18.95
 9,463,100 18.74 18.95 18.71 750,600 2,848,700 -57.2
04/10/2021
18.74
 12,211,300 18.98 19.02 18.60 330,300 363,400 -0.9
01/10/2021
18.98
 13,536,400 19.26 19.33 18.84 4,949,511 5,452,911 -13.9
30/09/2021
19.26
 6,644,600 19.23 19.47 19.19 895,700 1,428,300 -14.9
29/09/2021
19.23
 11,106,600 19.36 19.50 19.19 1,767,800 877,500 24.9
28/09/2021
19.36
 7,390,700 19.36 19.43 19.23 492,900 452,700 1.1
27/09/2021
19.36
 9,316,400 19.85 20.06 19.36 66,400 218,000 -4.3
24/09/2021
19.85
 29,129,100 19.29 19.95 19.29 12,296,800 1,243,400 310.4
23/09/2021
19.29
 11,792,100 19.36 19.50 19.23 3,182,600 494,700 75.1
22/09/2021
19.36
 9,303,300 19.36 19.47 19.16 3,288,300 114,400 88.6
21/09/2021
19.36
 9,451,000 19.54 19.54 19.12 992,600 2,064,400 -33.1
20/09/2021
19.54
 16,664,500 19.26 19.71 19.43 2,623,100 109,100 68.1
17/09/2021
19.26
 9,716,700 19.23 19.36 19.12 505,900 190,400 8.8
16/09/2021
19.23
 9,774,200 18.98 19.23 19.02 2,124,700 850,400 35.2
15/09/2021
18.98
 11,950,800 19.09 19.09 18.81 1,238,200 358,900 24.1
14/09/2021
19.09
 9,569,500 19.29 19.36 19.09 1,054,400 1,739,100 -22.0
13/09/2021
19.29
 13,797,800 19.50 19.57 19.19 1,811,200 1,188,000 17.4
10/09/2021
19.50
 8,476,400 19.64 19.64 19.50 1,168,200 442,400 20.5
09/09/2021
19.64
 10,496,000 19.57 19.71 19.36 1,415,800 218,900 33.8
08/09/2021
19.57
 9,354,500 19.78 19.92 19.50 1,462,500 1,126,200 9.4
07/09/2021
19.78
 20,389,000 19.57 19.95 19.61 2,116,300 817,800 37.2
06/09/2021
19.57
 17,330,200 19.29 19.61 19.16 3,957,200 742,900 89.9
01/09/2021
19.29
 12,748,600 19.29 19.50 19.16 1,843,500 321,500 42.5
31/08/2021
19.29
 10,363,400 19.64 19.85 19.29 181,600 812,400 -17.7
30/08/2021
19.64
 15,842,100 19.36 19.99 19.36 2,939,812 726,512 62.5
27/08/2021
19.36
 18,602,200 19.43 19.43 18.84 3,198,800 1,364,200 50.9
26/08/2021
19.43
 12,762,500 19.78 19.81 19.36 4,406,000 1,511,781 82.6
25/08/2021
19.78
 18,341,200 19.74 19.78 19.26 1,908,100 851,600 29.8
24/08/2021
19.74
 13,980,800 19.78 19.88 19.43 1,546,000 588,200 27.3
23/08/2021
19.78
 21,997,900 20.68 20.68 19.74 2,942,200 2,338,100 17.4
20/08/2021
20.68
 31,892,200 21.51 21.51 20.37 2,236,700 1,044,400 35.9
19/08/2021
21.51
 21,080,600 21.51 21.51 20.95 3,356,700 1,647,600 53.1
18/08/2021
21.51
 12,459,700 21.58 21.68 21.44 1,192,700 1,281,000 -2.7
17/08/2021
21.58
 18,478,900 21.44 21.99 21.44 1,339,000 1,302,600 1.1
16/08/2021
21.44
 31,956,200 20.47 21.58 20.40 1,345,400 2,029,200 -21.4
13/08/2021
20.47
 11,259,600 20.40 20.54 20.12 2,428,100 95,600 62.4
12/08/2021
20.40
 9,741,900 20.54 20.75 20.40 84,700 379,700 -8.7
11/08/2021
20.54
 19,533,000 20.50 20.89 20.40 369,100 2,249,400 -56.6
10/08/2021
20.50
 13,799,700 20.68 20.89 20.40 642,600 1,132,200 -14.8
09/08/2021
20.68
 12,853,800 20.50 20.68 20.12 1,302,500 787,000 15.2
06/08/2021
20.50
 13,684,700 20.75 20.82 20.47 1,040,900 308,800 21.9
05/08/2021
20.75
 16,668,600 20.54 20.75 20.33 5,026,100 654,200 130.6
04/08/2021
20.54
 17,409,900 20.26 20.64 20.37 3,757,200 201,000 105.6
03/08/2021
20.26
 19,320,400 19.92 20.33 19.92 3,241,400 117,000 90.9
02/08/2021
19.92
 12,636,400 19.99 20.12 19.78 1,904,800 871,700 29.9
30/07/2021
19.99
 18,968,900 19.64 20.19 19.64 2,304,700 164,500 61.9
29/07/2021
19.64
 15,121,000 19.09 19.64 19.23 4,274,900 823,200 97.3
28/07/2021
19.09
 6,161,800 18.95 19.26 18.91 1,140,700 181,800 26.5
27/07/2021
18.95
 11,596,100 18.81 19.19 18.88 1,407,700 1,987,600 -15.9
26/07/2021
18.81
 15,999,300 19.19 19.19 18.53 1,162,800 5,483,400 -117.5
23/07/2021
19.19
 11,847,700 19.61 19.64 19.19 1,255,100 1,369,100 -3.1
22/07/2021
19.61
 10,204,100 19.36 19.71 19.02 1,667,000 1,005,400 18.8
21/07/2021
19.36
 12,249,700 19.29 19.78 19.29 1,966,400 1,868,600 2.7
20/07/2021
19.29
 15,529,300 18.78 19.29 18.33 2,080,700 1,264,200 22.3
19/07/2021
18.78
 22,151,000 20.12 20.12 18.74 800,200 719,100 2.2
16/07/2021
20.12
 11,304,900 20.26 20.47 20.02 2,098,900 732,900 40.0
15/07/2021
20.26
 16,136,300 19.95 20.37 19.71 2,623,300 1,281,600 39.0
14/07/2021
19.95
 19,970,400 20.61 20.64 19.57 2,876,700 2,833,100 1.3
13/07/2021
20.61
 12,555,900 20.61 21.16 20.26 219,600 1,260,400 -31.1
12/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
12/07/2021
20.61
 34,531,800 21.44 21.99 19.99 920,900 1,536,600 -18.6
09/07/2021
21.44
 38,065,300 21.57 21.82 21.11 9,618,800 633,900 377.9

Chính sách bảo mật | Điều khoản sử dụng |