Ngân hàng TMCP Quân Đội (mbb)

21.35
0.05
(0.23%)
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
(2024-12-16) 		0.54 2.59% 185,706,300 271,896 -7.2
20.74
21.91
21.30
2 tháng
(2024-11-15) 		1.07 5.21% 328,111,700 -268,372 -58.3
20.13
21.91
21.30
3 tháng
(2024-10-16) 		-0.67 -3.04% 551,239,700 -293,115 -58.9
20.13
22.52
21.30
6 tháng
(2024-07-18) 		-0.15 -0.70% 1,569,835,700 -1,560,221 -98.4
19.96
22.52
21.30
12 tháng
(2024-01-22) 		2.70 14.34% 3,887,242,400 -4,541,109 -152.8
18.51
22.52
21.30
24 tháng
(2023-01-27) 		7.28 51.24% 6,355,635,600 -7,271,676 -165.3
12.38
22.52
21.30
36 tháng
(2022-02-07) 		1.17 5.78% 9,094,895,600 -7,942,040 -182.8
10.21
22.52
21.30
60 tháng
(2020-02-10) 		13.44 166.76% 15,414,485,400 2,243,294 -179.6
5.20
22.52
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
21.35
 4,726,200 21.45 21.50 21.30 2,968,600 2,970,670 -0.0
14/01/2025
21.30
 5,736,000 21.40 21.50 21.15 2,200,000 2,200,000 0
13/01/2025
21.50
 7,871,600 21.15 21.50 20.95 324,900 324,900 0
10/01/2025
21.15
 8,681,700 21.45 21.50 21.15 1,733,800 1,734,352 -0.0
09/01/2025
21.50
 4,367,500 21.60 21.70 21.45 3,153,800 3,153,800 0
08/01/2025
21.60
 6,536,100 21.45 21.70 21.45 1,880,465 1,880,465 0
07/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/01/2025
21.65
 11,801,300 21.70 21.70 21.20 2,667,265 2,657,000 0.2
06/01/2025
21.22
 14,555,800 21.48 21.65 21.22 80,048 0 0.0
03/01/2025
21.48
 11,035,600 21.91 21.91 21.48 195,000 195,000 0
02/01/2025
21.91
 12,435,800 21.87 22.13 21.78 37,898 27,563 0.3
31/12/2024
21.83
 11,241,300 21.57 21.83 21.57 530,000 610,048 -2.0
30/12/2024
21.57
 11,064,900 21.87 21.87 21.57 500,000 500,000 0
27/12/2024
21.78
 16,701,900 21.78 22 21.74 1,796,300 1,813,600 -0.4
26/12/2024
21.65
 19,904,600 21.30 21.65 21.26 1,347,600 1,366,500 -0.5
25/12/2024
21.26
 14,819,900 20.83 21.57 20.83 1,001,700 1,000,000 0.0
24/12/2024
20.78
 3,479,800 20.91 20.91 20.74 204,000 204,200 -0.0
23/12/2024
20.91
 3,290,600 20.87 21 20.87 4,153,300 4,154,400 -0.0
20/12/2024
20.87
 4,123,400 20.74 20.87 20.70 831,919 624,100 -0.0
19/12/2024
20.74
 10,456,300 20.70 20.91 20.70 72,090 72,000 0.0
18/12/2024
21.04
 3,778,700 21 21.04 20.91 402,000 152,000 0
17/12/2024
21
 3,867,900 20.91 21.04 20.91 28,817 200,019 -4.8
16/12/2024
20.96
 5,691,600 21.09 21.17 20.87 705,731 704,790 0.0
13/12/2024
21.09
 4,396,300 21.09 21.17 21.04 152,109 250,000 -6.1
12/12/2024
21.13
 5,748,500 21.22 21.35 21.13 1,717 28,817 -0.7
11/12/2024
21.13
 5,623,000 21.09 21.22 20.96 1,052,900 1,034,931 0.4
10/12/2024
21.09
 5,009,700 21.22 21.30 21.09 1,858,061 1,852,109 -3.7
09/12/2024
21.22
 5,848,600 21.22 21.35 21.09 555,500 551,717 0.1
06/12/2024
21.17
 6,119,000 21.39 21.39 21.17 9,775,187 9,794,125 -0.5
05/12/2024
21.35
 10,559,800 20.74 21.39 20.70 38 158,061 -3.8
04/12/2024
20.74
 6,135,700 20.78 20.87 20.70 1,379,266 1,379,300 -0.0
03/12/2024
20.83
 6,576,600 21 21.04 20.83 301,500 300,062 0.0
02/12/2024
21
 4,110,300 21.04 21.13 20.91 2,001,139 2,001,177 -0.0
29/11/2024
21
 4,338,100 20.91 21 20.83 2,290,100 2,292,366 -0.1
28/11/2024
20.87
 6,587,200 21.04 21.09 20.87 2,325,900 2,327,400 -0.0
27/11/2024
20.96
 4,073,600 20.87 21.09 20.78 210,700 210,700 0
26/11/2024
20.96
 4,436,300 20.91 21.04 20.87 781,000 781,100 -0.0
25/11/2024
20.83
 4,808,800 20.87 20.91 20.78 276,400 236,500 1.0
22/11/2024
20.87
 7,345,500 20.83 21.04 20.78 1,712,120 401,500 0.0
21/11/2024
20.87
 6,580,200 20.52 20.87 20.35 0 9,315 -0.2
20/11/2024
20.48
 9,713,500 20.13 20.61 20.13 1,273,200 1,413,200 -3.3
19/11/2024
20.13
 7,581,900 20.43 20.52 20.13 290,000 1,742,620 -34.0
18/11/2024
20.35
 15,027,600 20.43 20.57 20.09 949,400 961,505 -0.3
15/11/2024
20.43
 11,785,200 20.61 20.70 20.43 8,134,100 8,134,100 0
14/11/2024
20.70
 8,429,800 20.96 20.96 20.70 12,161,773 12,162,700 -0.0
13/11/2024
21
 10,658,900 20.96 21.09 20.74 3,099,752 3,128,968 -0.7
12/11/2024
20.96
 8,810,800 21.13 21.17 20.96 0 7,000 -0.2
11/11/2024
21.13
 17,138,000 21.35 21.39 20.83 300 1,200 -0.0
08/11/2024
21.35
 7,681,300 21.61 21.65 21.22 1,300 0 0.0
07/11/2024
21.57
 4,721,700 21.74 21.74 21.57 0 0 0
06/11/2024
21.61
 6,561,400 21.43 21.65 21.30 0 0 0
05/11/2024
21.26
 6,496,400 21.35 21.39 21.22 15,700 1,300 0.4
04/11/2024
21.26
 11,901,500 21.48 21.52 21.22 0 0 0
01/11/2024
21.39
 9,317,300 21.70 21.78 21.39 4,100 0 0.1
31/10/2024
21.78
 6,662,200 21.74 21.91 21.57 2,000 15,700 -0.3
30/10/2024
21.74
 6,320,000 21.74 21.87 21.48 200 0 0.0
29/10/2024
21.74
 5,342,200 21.65 21.83 21.61 11,000 4,000 0.2
28/10/2024
21.57
 3,872,900 21.52 21.61 21.43 0 2,000 -0.0
25/10/2024
21.43
 10,606,300 21.57 21.57 21.35 0 200 -0.0
24/10/2024
21.48
 16,246,700 21.96 22.09 21.48 0 11,000 -0.3
23/10/2024
21.96
 11,634,500 21.96 22.04 21.87 1,000 0 0.0
22/10/2024
21.96
 20,327,200 22.17 22.30 21.87 8,700 0 0.2
21/10/2024
22.22
 9,410,500 22.39 22.52 22.22 0 0 0
18/10/2024
22.39
 18,478,000 22.61 22.78 22.35 1,500 1,000 0.0
17/10/2024
22.52
 11,681,000 22.22 22.52 22.04 7,500 8,700 -0.0
16/10/2024
22.17
 10,829,400 22.30 22.30 22.09 4,200 0 0.1
15/10/2024
22.30
 15,413,400 22.57 22.70 22.30 3,000 1,500 0.0
14/10/2024
22.48
 15,572,800 22.30 22.70 22.17 0 7,400 -0.2
11/10/2024
22.22
 6,485,000 22.17 22.26 22.04 0 4,200 -0.1
10/10/2024
22.17
 12,327,300 22.35 22.57 22.17 100 3,000 -0.1
09/10/2024
22.26
 14,336,900 22 22.30 21.96 2,600 3,000 -0.0
08/10/2024
21.91
 11,968,400 21.91 22.17 21.83 4,000 0 0.1
07/10/2024
21.91
 10,186,200 22 22.09 21.74 11,400 100 0.3
04/10/2024
21.83
 18,601,300 22.17 22.17 21.83 4,500 2,600 0.0
03/10/2024
22.17
 20,995,600 22.30 22.70 22.09 0 4,000 -0.1
02/10/2024
22.35
 12,817,100 22.22 22.48 22.17 0 11,400 -0.3
01/10/2024
22.30
 18,768,300 22.39 22.74 22.30 2,400 4,500 -0.1
30/09/2024
22.35
 14,401,600 22.13 22.43 22.13 0 0 0
27/09/2024
22.35
 18,136,400 22.35 22.74 22.26 3,200 0 0.1
26/09/2024
22.35
 26,475,400 22.39 22.57 22.17 0 2,400 -0.1
25/09/2024
22.39
 32,046,100 22.09 22.52 22.04 300 41,900 -1.1
24/09/2024
21.96
 17,579,900 21.65 22 21.57 0 3,000 -0.1
23/09/2024
21.57
 18,841,400 21.57 22.09 21.57 0 1,000 -0.0
20/09/2024
21.52
 26,323,600 21.35 21.74 21.35 100 300 -0.0
19/09/2024
21.22
 6,720,200 21.26 21.35 21.17 0 60,000 -1.5
18/09/2024
21.22
 13,554,500 21.13 21.39 21 0 0 0
17/09/2024
21.09
 8,279,900 20.87 21.09 20.70 12,200 0 0.3
16/09/2024
20.78
 8,418,300 20.78 21.09 20.74 0 0 0
13/09/2024
20.78
 4,397,400 20.91 20.91 20.74 0 0 0
12/09/2024
20.87
 5,629,000 20.87 21 20.83 0 12,200 -0.3
11/09/2024
20.78
 9,689,000 20.65 20.91 20.43 0 246,800 -5.8
10/09/2024
20.65
 12,381,300 20.91 21.04 20.57 0 182,900 -4.4
09/09/2024
20.83
 7,767,200 20.78 20.83 20.65 0 0 0
06/09/2024
20.87
 14,681,100 20.78 20.91 20.65 0 500 -0.0
05/09/2024
20.83
 16,458,100 21.22 21.48 20.78 0 266,500 -6.5
04/09/2024
21.22
 15,149,200 21.26 21.39 21.17 0 47,600 -1.2
30/08/2024
21.61
 8,869,300 21.61 21.74 21.57 0 36,800 -0.9
29/08/2024
21.61
 22,617,900 21.43 21.91 21.43 500 22,100 -0.5
28/08/2024
21.43
 12,094,000 21.26 21.48 21.17 9,700 30,100 -0.5
27/08/2024
21.22
 10,098,000 21.17 21.30 21.13 10,000 20,000 -0.2
26/08/2024
21.26
 10,218,000 21.48 21.57 21.13 3,000 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |