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)
08/07/2021
21.57
 20,529,400 21.57 21.87 21.31 3,010,800 402,600 105.7
07/07/2021
21.57
 31,637,800 20.54 21.57 20.23 7,432,100 1,547,200 241.8
06/07/2021
20.54
 22,451,700 22.08 22.26 20.54 1,690,100 244,200 62.4
05/07/2021
22.08
 26,337,400 22.26 22.31 21.64 1,306,900 307,500 41.6
02/07/2021
22.26
 17,761,000 22.26 22.44 22.21 1,147,100 269,800 38.2
01/07/2021
22.26
 24,500,700 22.21 22.39 21.90 2,381,200 1,451,700 40.1
30/06/2021
22.21
 25,995,400 22.26 22.77 22.21 602,100 1,911,200 -57.4
29/06/2021
22.26
 18,304,800 22.08 22.44 21.77 1,772,600 1,979,400 -8.6
28/06/2021
22.08
 18,609,500 21.57 22.18 21.77 572,600 1,087,300 -22.1
25/06/2021
21.57
 18,753,300 21.52 21.62 21.16 1,040,900 2,591,300 -64.6
24/06/2021
21.52
 22,472,700 21.46 21.90 21.36 404,300 2,039,100 -69.1
23/06/2021
21.46
 23,680,200 21.52 21.75 21.26 2,124,300 2,089,100 1.2
22/06/2021
21.52
 35,453,700 20.82 21.75 20.95 2,466,500 2,773,700 -13.1
21/06/2021
20.82
 18,818,600 20.77 20.98 20.54 215,200 669,500 -18.4
18/06/2021
20.77
 26,023,700 20.44 21.00 20.72 382,000 2,798,800 -98.3
17/06/2021
20.44
 25,763,900 19.82 20.49 19.41 471,800 3,706,200 -126.3
16/06/2021
19.82
 20,702,200 20.13 20.26 19.80 260,000 4,679,000 -172.5
15/06/2021
20.13
 24,890,500 20.13 20.46 19.80 646,200 2,387,800 -68.8
14/06/2021
20.13
 24,587,000 20.18 20.44 19.93 185,900 2,794,040 -102.9
11/06/2021
20.18
 24,998,200 19.41 20.46 19.34 3,161,500 2,355,700 30.5
10/06/2021
19.41
 15,556,800 19.75 19.95 19.31 1,650,700 1,027,600 24.0
09/06/2021
19.75
 30,626,600 19.11 19.88 18.83 2,461,200 1,357,400 41.2
08/06/2021
19.11
 29,808,700 20.36 20.46 19.00 494,900 2,397,000 -73.7
07/06/2021
20.36
 30,845,500 21.28 21.28 19.98 1,398,900 2,685,000 -51.4
04/06/2021
21.28
 32,896,100 21.08 21.87 21.05 234,700 12,444,600 -508.8
03/06/2021
21.08
 29,087,000 19.72 21.08 20.41 272,700 4,728,100 -181.4
02/06/2021
19.72
 23,682,500 19.57 19.82 19.26 2,758,200 2,751,500 0.3
01/06/2021
19.57
 16,331,400 19.47 19.90 19.52 371,400 1,086,800 -27.5
31/05/2021
19.47
 30,395,700 19.31 19.62 18.95 946,800 11,592,700 -404.2
28/05/2021
19.31
 26,378,900 18.70 19.31 18.54 984,000 476,000 18.9
27/05/2021
18.70
 28,188,800 19.21 19.34 18.47 636,500 2,082,400 -53.7
26/05/2021
19.21
 33,671,000 18.34 19.21 18.75 676,500 2,082,400 -52.1
25/05/2021
18.34
 22,789,800 17.80 18.34 17.80 73,000 492,000 -14.7
24/05/2021
17.80
 20,486,500 17.75 17.93 17.62 194,300 555,800 -12.5
21/05/2021
17.75
 19,882,300 17.67 18.06 17.55 1,253,500 452,700 27.8
20/05/2021
17.67
 17,314,900 17.67 17.80 17.55 195,400 1,131,000 -32.4
19/05/2021
17.67
 29,370,700 17.06 17.67 17.11 713,200 184,100 18.3
18/05/2021
17.06
 23,037,800 16.85 17.16 16.70 982,300 1,026,700 -1.4
17/05/2021
16.85
 19,181,800 16.90 17.16 16.80 741,900 3,214,300 -81.6
14/05/2021
16.90
 21,651,900 16.88 17.11 16.83 263,200 4,170,400 -129.3
13/05/2021
16.88
 26,896,800 17.01 17.31 16.80 829,500 2,712,600 -62.5
12/05/2021
17.01
 21,106,000 16.75 17.01 16.62 586,400 432,200 5.0
11/05/2021
16.75
 20,385,100 17.01 17.11 16.75 1,663,500 1,128,400 17.8
10/05/2021
17.01
 36,389,900 16.19 17.14 16.16 2,363,100 616,600 56.2
07/05/2021
16.19
 24,764,800 16.19 16.24 15.98 2,771,000 1,244,100 48.1
06/05/2021
16.19
 18,915,500 16.24 16.44 16.06 2,103,500 291,000 57.6
05/05/2021
16.24
 25,875,400 16.01 16.60 16.14 883,500 2,186,600 -41.8
04/05/2021
16.01
 24,397,100 15.55 16.06 15.16 1,124,400 559,300 17.3
29/04/2021
15.55
 18,937,600 15.50 15.85 15.55 1,567,200 280,600 39.2
28/04/2021
15.50
 17,389,600 15.16 15.78 15.16 1,070,200 1,828,500 -23.0
27/04/2021
15.16
 10,054,300 15.16 15.34 14.96 545,500 2,023,000 -43.9
26/04/2021
15.16
 14,253,600 15.52 15.52 15.11 1,595,400 494,600 33.0
23/04/2021
15.52
 16,710,100 14.96 15.52 14.91 2,629,900 872,500 52.0
22/04/2021
14.96
 13,234,000 15.62 15.62 14.96 558,600 1,577,200 -35.7
20/04/2021
15.62
 12,942,400 15.62 15.88 15.42 2,051,200 2,131,700 -2.3
19/04/2021
15.62
 13,993,700 15.47 15.78 15.34 895,900 3,715,000 -85.5
16/04/2021
15.47
 17,708,300 15.68 15.70 15.27 1,966,100 533,600 43.2
15/04/2021
15.68
 18,900,600 16.01 16.01 15.65 839,600 1,557,900 -22.1
14/04/2021
16.01
 15,096,700 15.93 16.06 15.68 735,300 351,600 11.9
13/04/2021
15.93
 22,558,600 16.21 16.29 15.83 393,400 2,922,400 -79.3
12/04/2021
16.21
 16,624,100 16.06 16.26 16.06 109,100 382,800 -8.6
09/04/2021
16.06
 16,904,800 15.98 16.11 15.80 1,532,100 633,200 28.2
08/04/2021
15.98
 22,368,700 16.29 16.29 15.88 125,400 486,100 -11.3
07/04/2021
16.29
 23,620,400 16.09 16.42 16.11 1,792,000 519,700 40.3
06/04/2021
16.09
 33,236,600 15.57 16.11 15.62 2,231,900 2,203,500 0.8
05/04/2021
15.57
 26,102,300 15.16 15.57 15.27 906,700 2,553,600 -49.4
02/04/2021
15.16
 17,890,400 14.96 15.21 14.98 647,200 130,800 15.2
01/04/2021
14.96
 19,588,200 14.42 14.96 14.45 80,900 471,800 -11.1
31/03/2021
14.42
 10,510,400 14.50 14.63 14.39 57,100 1,896,800 -52.0
30/03/2021
14.50
 13,184,900 14.47 14.70 14.32 774,600 702,891 1.9
29/03/2021
14.47
 16,883,500 14.09 14.50 14.09 1,973,900 900,700 29.7
26/03/2021
14.09
 14,311,100 14.11 14.22 13.70 811,900 3,813,400 -81.6
25/03/2021
14.11
 13,199,800 14.14 14.34 14.09 978,700 2,615,000 -45.3
24/03/2021
14.14
 16,076,400 14.52 14.52 14.04 965,100 986,000 -0.9
23/03/2021
14.52
 15,105,300 14.68 14.70 14.47 4,724,200 1,527,000 91.1
22/03/2021
14.68
 15,628,700 14.96 14.98 14.60 119,600 733,500 -17.6
19/03/2021
14.96
 9,917,000 14.96 15.03 14.86 1,514,400 874,200 18.7
18/03/2021
14.96
 13,051,200 14.86 15.03 14.86 1,769,700 1,450,000 9.3
17/03/2021
14.86
 14,185,100 14.68 14.86 14.68 4,139,200 2,622,700 43.8
16/03/2021
14.68
 12,749,900 14.80 14.93 14.52 666,900 2,755,000 -59.8
15/03/2021
14.80
 23,273,400 14.47 14.80 14.45 1,582,400 3,161,900 -45.0
12/03/2021
14.47
 16,339,100 14.47 14.57 14.42 1,669,900 1,422,300 7.0
11/03/2021
14.47
 16,459,200 14.32 14.60 14.39 2,819,500 1,639,100 33.4
10/03/2021
14.32
 21,590,100 13.98 14.39 13.88 7,907,700 5,814,700 58.0
09/03/2021
13.98
 12,179,900 14.14 14.14 13.83 1,257,100 3,281,800 -55.2
08/03/2021
14.14
 14,809,500 14.01 14.27 13.96 1,374,400 2,905,400 -41.7
05/03/2021
14.01
 19,035,300 13.91 14.09 13.73 1,470,900 4,254,500 -75.8
04/03/2021
13.91
 23,153,000 14.34 14.45 13.78 4,761,100 4,027,800 20.6
03/03/2021
14.34
 16,468,900 14.39 14.55 14.29 2,312,200 3,100,200 -22.0
02/03/2021
14.39
 14,005,100 14.52 14.70 14.34 1,017,900 1,469,324 -12.5
01/03/2021
14.52
 22,065,400 14.16 14.57 14.29 1,377,400 1,817,100 -12.7
26/02/2021
14.16
 22,352,200 13.98 14.24 13.68 1,337,100 868,200 12.4
25/02/2021
13.98
 17,887,600 13.83 14.06 13.75 1,945,700 1,842,400 2.9
24/02/2021
13.83
 19,888,900 14.04 14.24 13.78 3,296,300 2,727,400 15.7
23/02/2021
14.04
 31,587,900 13.68 14.09 13.63 7,535,300 6,238,200 34.8
22/02/2021
13.68
 19,791,100 13.75 13.91 13.47 111,100 1,161,800 -28.2
19/02/2021
13.75
 30,003,300 13.42 14.04 13.22 3,614,200 1,890,900 45.5
18/02/2021
13.42
 23,346,000 13.22 13.47 13.11 3,250,800 3,089,800 4.1
17/02/2021
13.22
 18,470,000 12.68 13.22 12.81 485,100 7,900 12.0
09/02/2021
12.68
 15,933,800 12.24 12.68 12.19 1,000,000 4,578,800 -86.4

Chính sách bảo mật | Điều khoản sử dụng |