Ngân hàng TMCP Quân Đội (mbb)

27.20
0.05
(0.18%)

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
(2025-06-23)
1.05 4.05% 398,760,000 160,387 2.9
25.60
27.20
27.15
2 tháng
(2025-05-23)
2.30 9.33% 806,661,200 1,550,487 37.5
24.15
27.20
27.15
3 tháng
(2025-04-23)
3.55 15.17% 1,347,606,300 62,687,471 111.8
23.20
27.20
27.15
6 tháng
(2025-01-23)
4.75 21.40% 2,677,767,800 -6,404,168 -1,385.3
20.65
27.20
27.15
12 tháng
(2024-07-29)
5.99 28.60% 4,075,104,600 -7,787,384 -1,471.6
19.96
27.20
27.15
24 tháng
(2023-08-02)
10.87 67.59% 7,894,820,800 -11,617,306 -1,550.6
14.46
27.20
27.15
36 tháng
(2022-08-08)
10.65 65.37% 10,318,069,200 -13,717,843 -1,550.8
10.21
27.20
27.15
60 tháng
(2020-08-17)
20.39 310.64% 17,331,954,240 -4,136,449 -1,542.3
6.52
27.20
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2022
14.29
4,316,000 14.40 14.61 14.29 477,800 478,221 -0.0
28/09/2022
14.40
3,502,300 14.58 14.61 14.40 67,700 81,900 -0.3
27/09/2022
14.58
3,977,700 14.50 14.69 14.43 650,860 652,151 -0.0
26/09/2022
14.50
10,186,800 15.15 15.15 14.36 1,932,015 1,931,700 0.0
23/09/2022
15.15
3,718,800 15.33 15.41 15.15 2,200,000 2,204,000 -0.1
22/09/2022
15.33
5,328,700 15.30 15.33 15.05 4,420,455 4,417,160 0.1
21/09/2022
15.30
4,024,600 15.41 15.41 15.12 1,242,300 1,240,215 0.0
20/09/2022
15.41
5,166,100 15.15 15.41 15.12 5,879,041 5,879,000 0.0
19/09/2022
15.15
8,312,000 15.73 15.73 15.15 410,000 404,155 0.1
16/09/2022
15.73
7,015,700 15.98 16.13 15.70 209,639 204,100 0.1
15/09/2022
15.98
3,588,000 16.16 16.27 15.91 1,965,985 1,965,841 -0.2
14/09/2022
16.16
6,826,100 16.27 16.27 15.88 68,660 78,560 -0.0
13/09/2022
16.27
5,164,700 16.31 16.42 16.24 0 9,505 -0.0
12/09/2022
16.31
3,013,100 16.38 16.60 16.31 0 185 -0.0
09/09/2022
16.38
8,649,500 16.45 16.56 16.06 0 100 -0.0
08/09/2022
16.45
7,960,500 16.60 16.78 16.42 41,200 41,200 0
07/09/2022
16.60
17,408,600 17.07 17.17 16.60 680,000 680,000 0
06/09/2022
17.07
6,889,300 17.03 17.25 16.99 500 0 0.0
05/09/2022
17.03
6,379,400 17.14 17.25 16.99 26,000 25,900 0.0
31/08/2022
17.14
6,925,400 17.07 17.28 16.99 272,700 277,400 -0.1
30/08/2022
17.07
9,244,300 16.89 17.25 16.92 0 500 -0.0
29/08/2022
16.89
11,961,500 17.03 17.03 16.53 1,439,100 1,439,200 -0.0
26/08/2022
17.03
10,033,100 17.07 17.25 17.03 0 0 0
25/08/2022
17.07
11,501,700 16.81 17.07 16.78 0 0 0
24/08/2022
16.81
7,255,700 16.74 16.89 16.71 59,900 59,900 0
23/08/2022
16.74
5,629,900 16.67 16.78 16.45 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
16.67
10,635,300 16.60 16.92 16.60 0 0 0
19/08/2022
16.60
9,125,100 16.63 16.66 16.54 50,200 50,200 0
18/08/2022
16.63
9,052,200 16.69 16.75 16.57 558,300 558,400 -0.0
17/08/2022
16.69
15,404,600 16.39 16.75 16.42 45,000 45,000 0
16/08/2022
16.39
7,037,900 16.45 16.48 16.33 700,000 700,000 0
15/08/2022
16.45
8,106,400 16.27 16.60 16.39 404,100 404,000 0.0
12/08/2022
16.27
4,450,800 16.12 16.30 16.06 2,049,200 2,049,200 0
11/08/2022
16.12
11,230,700 16.36 16.54 16.09 1,067,500 1,067,500 0
10/08/2022
16.36
6,366,700 16.45 16.51 16.30 0 100 -0.0
09/08/2022
16.45
10,603,300 16.30 16.60 16.36 473,000 473,000 0
08/08/2022
16.30
9,053,800 16.21 16.36 16.12 542,700 542,700 0
05/08/2022
16.21
7,492,000 16.21 16.21 15.97 0 0 0.0
04/08/2022
16.21
11,190,600 16.18 16.36 16.12 1,437,400 1,436,900 0.0
03/08/2022
16.18
9,891,300 16.06 16.18 15.76 2,900 0 0.1
02/08/2022
16.06
10,911,500 15.94 16.15 15.82 0 0 -0.0
01/08/2022
15.94
12,000,800 15.42 15.94 15.42 0 500 -0.0
29/07/2022
15.42
7,417,700 15.36 15.48 15.33 0 2,900 -0.1
28/07/2022
15.36
9,334,500 14.97 15.48 15.09 0 0 0.0
27/07/2022
14.97
5,741,100 15.12 15.12 14.88 500,500 500,000 0.0
26/07/2022
15.12
3,588,300 15.18 15.30 15.09 0 0 0.0
25/07/2022
15.18
3,635,800 15.36 15.36 15.15 11,800 11,600 0.0
22/07/2022
15.36
7,085,100 15.39 15.58 15.36 0 2,100 0.1
21/07/2022
15.39
6,680,900 15.36 15.48 15.33 0 0 -0.3
20/07/2022
15.36
6,881,800 15.15 15.42 15.27 261,000 271,800 -0.3
19/07/2022
15.15
4,745,500 15.27 15.27 15.03 15,300 6,000 0.2
18/07/2022
15.27
6,138,000 15.30 15.45 15.27 1,011,800 1,006,600 0.1
15/07/2022
15.30
8,095,200 15.33 15.45 15.27 309,900 101,000 5.3
14/07/2022
15.33
7,275,700 15.21 15.36 15.12 681,500 696,900 -0.4
13/07/2022
15.21
9,654,300 15.06 15.48 15.09 13,700 5,200 0.2
12/07/2022
15.06
5,855,800 14.67 15.15 14.64 1,800 209,900 -5.2
11/07/2022
14.67
8,268,700 15.06 15.06 14.61 98,000 98,000 0
08/07/2022
15.06
5,547,300 15.09 15.21 15.00 624,400 620,200 0
07/07/2022
15.09
6,572,600 14.97 15.24 14.73 0 1,800 -0.0
06/07/2022
14.97
7,476,900 15.30 15.36 14.94 4,825,800 4,823,400 0.1
05/07/2022
15.30
16,498,500 14.79 15.51 14.73 5,963,700 5,959,000 0.1
04/07/2022
14.79
6,320,300 14.55 14.82 14.49 0 0 0
01/07/2022
14.55
7,556,500 14.55 14.67 14.10 635,400 502,400 3.2
30/06/2022
14.55
7,182,100 14.85 14.97 14.55 0 4,700 -0.1
29/06/2022
14.85
8,574,900 14.85 15.09 14.64 0 0 0
28/06/2022
14.85
12,393,600 14.49 15.15 14.22 602,100 735,400 -3.3
27/06/2022
14.49
5,586,500 14.25 14.55 14.19 1,500 0 0.0
24/06/2022
14.25
3,852,800 14.46 14.55 14.25 6,500 0 0.2
23/06/2022
14.46
5,639,300 14.10 14.46 13.98 0 2,100 -0.1
22/06/2022
14.10
10,465,500 13.50 14.37 13.62 1,167,400 1,168,900 -0.0
21/06/2022
13.50
6,250,400 13.53 13.77 13.26 0 8,100 -0.2
20/06/2022
13.53
9,673,800 14.01 14.22 13.14 7,300 0 0.2
17/06/2022
14.01
20,939,500 14.97 14.97 13.95 9,843,100 9,835,300 0.2
16/06/2022
14.97
7,121,300 14.97 15.27 14.97 71,000 71,000 0
15/06/2022
14.97
15,590,400 15.33 15.33 14.55 2,600,000 2,607,300 -0.2
14/06/2022
15.33
8,736,900 15.42 15.58 15.03 0 7,800 -0.2
13/06/2022
15.42
16,114,100 16.54 16.54 15.39 2,136,100 2,131,200 0.1
10/06/2022
16.54
4,691,800 16.72 16.84 16.51 23,100 0 0.6
09/06/2022
16.72
4,534,900 16.81 16.93 16.54 25,300 24,900 0.0
08/06/2022
16.81
11,821,100 16.21 16.90 16.21 0 4,900 -0.1
07/06/2022
16.21
5,525,200 16.39 16.42 15.88 0 0 0
06/06/2022
16.39
6,941,900 16.48 16.57 16.18 0 1,000 -0.0
03/06/2022
16.48
5,169,400 16.36 16.48 16.03 0 0 0.5
02/06/2022
16.36
6,488,000 16.60 16.75 16.36 17,300 300 0.5
01/06/2022
16.60
3,928,700 16.69 16.84 16.57 635,100 635,100 0
31/05/2022
16.69
5,285,900 16.90 16.90 16.54 57,000 57,000 0
30/05/2022
16.90
7,937,900 16.84 16.99 16.78 13,200 17,300 -0.1
27/05/2022
16.84
8,373,900 16.63 16.93 16.57 60,200 22,700 1.1
26/05/2022
16.63
7,260,800 16.87 17.02 16.63 9,800 0 0.3
25/05/2022
16.87
10,916,300 16.15 16.99 16.24 50,000 63,200 -0.4
24/05/2022
16.15
6,690,500 15.82 16.15 15.73 0 37,500 -1.0
23/05/2022
15.82
6,270,000 16.24 16.30 15.70 50,000 59,800 -0.3
20/05/2022
16.24
5,044,800 16.09 16.39 16.00 501,000 500,000 0.0
19/05/2022
16.09
6,247,500 16.03 16.27 15.64 69,900 67,800 0.1
18/05/2022
16.03
8,675,300 15.82 16.54 15.88 28,400 21,700 0.2
17/05/2022
15.82
8,100,400 14.79 15.82 14.76 2,800 1,000 0.0
16/05/2022
14.79
7,382,400 14.49 15.24 14.73 200 2,100 -0.0
13/05/2022
14.49
16,132,200 15.42 15.76 14.49 4,719,900 4,726,600 -0.2
12/05/2022
15.42
10,183,600 16.54 16.54 15.42 0 2,800 -0.1
11/05/2022
16.54
5,764,300 16.27 16.54 16.06 4,400 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |