Ngân hàng TMCP Quân Đội (mbb)

23.50
-0.30
(-1.26%)
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
(2024-10-16) 		-1.50 -5.88% 217,297,900 -25,821 -0.2
23.50
25.90
23.50
2 tháng
(2024-09-16) 		0.10 0.42% 565,547,500 -31,114 -2.9
23.50
25.90
23.50
3 tháng
(2024-08-19) 		-0.05 -0.21% 785,084,800 -289,497 -23.9
23.50
25.90
23.50
6 tháng
(2024-05-20) 		1.06 4.60% 1,917,693,900 3,982,558 33.3
21.75
25.90
23.50
12 tháng
(2023-11-21) 		6.29 35.52% 4,108,861,500 -3,717,466 -144.7
17.22
25.90
23.50
24 tháng
(2022-11-28) 		9.73 68.14% 6,457,191,100 -6,347,393 -156.1
13.94
25.90
23.50
36 tháng
(2021-12-01) 		3.60 17.64% 9,293,699,700 -7,065,597 -173.4
11.74
25.90
23.50
60 tháng
(2019-12-12) 		14.38 149.43% 15,266,406,270 11,088,097 14.9
5.98
25.90
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
12.24
 22,263,700 12.68 12.91 12.22 1,064,200 4,350,800 -79.4
05/02/2021
12.68
 11,885,000 12.32 12.70 12.32 2,227,100 505,000 42.2
04/02/2021
12.32
 11,089,600 12.42 12.47 12.19 259,000 41,100 5.3
03/02/2021
12.42
 19,837,900 11.96 12.47 11.99 1,178,000 239,200 22.1
02/02/2021
11.96
 14,396,700 11.27 11.99 11.24 1,167,400 1,581,400 -9.5
01/02/2021
11.27
 16,163,000 12.01 12.04 11.24 1,228,400 203,200 24.1
29/01/2021
12.01
 19,607,700 11.45 12.04 10.91 516,100 2,320,500 -41.6
28/01/2021
11.45
 20,362,200 12.29 12.29 11.45 3,940,600 4,648,700 -15.9
27/01/2021
12.29
 22,798,000 13.11 13.11 12.22 443,800 1,228,400 -18.6
26/01/2021
13.11
 19,797,100 12.91 13.11 12.17 1,187,200 516,100 16.1
25/01/2021
12.91
 10,924,900 13.11 13.22 12.88 284,900 10,600 7.0
22/01/2021
13.11
 12,400,500 13.22 13.29 12.96 641,800 347,400 7.6
21/01/2021
13.22
 14,714,600 12.50 13.22 12.50 1,422,800 635,000 19.5
20/01/2021
12.50
 23,198,100 12.50 12.68 11.73 1,158,100 833,500 8.1
19/01/2021
12.50
 22,184,900 13.42 13.42 12.50 2,273,600 2,284,400 0.5
18/01/2021
13.42
 13,838,300 13.70 13.75 13.42 501,200 2,051,200 -41.0
15/01/2021
13.70
 19,922,700 13.52 13.93 13.60 2,128,900 2,258,100 -3.5
14/01/2021
13.52
 20,138,800 13.32 13.52 13.24 760,200 502,600 6.9
13/01/2021
13.32
 18,649,800 13.40 13.63 13.27 135,100 72,300 1.6
12/01/2021
13.40
 16,552,100 13.50 13.57 13.17 794,400 750,400 1.8
11/01/2021
13.50
 23,381,600 13.63 13.93 13.42 626,400 760,200 -3.3
08/01/2021
13.63
 25,861,800 13.27 14.01 13.32 743,100 64,000 18.0
07/01/2021
13.27
 18,918,200 12.96 13.29 12.93 3,220,500 519,500 69.5
06/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000000/9237 (Volume + 0.92%, Ratio=0.01)
06/01/2021
12.96
 22,063,300 12.77 13.32 12.81 199,600 17,600 4.6
05/01/2021
12.77
 34,044,900 12.16 12.77 12.16 3,460,900 466,200 72.6
04/01/2021
12.16
 42,370,800 11.67 12.36 11.72 789,900 4,259,700 -81.9
31/12/2020
11.67
 14,034,660 11.62 11.72 11.65 956,230 250 22.0
30/12/2020
11.62
 12,801,190 11.65 11.75 11.62 205,870 2,401,220 -50.4
29/12/2020
11.65
 10,912,210 11.70 11.70 11.60 518,400 725,680 -4.8
28/12/2020
11.70
 16,589,830 11.72 11.93 11.60 114,290 2,917,180 -64.5
25/12/2020
11.72
 12,807,670 11.57 11.75 11.47 484,440 5,870 11.0
24/12/2020
11.57
 16,011,380 11.62 11.75 11.22 1,340,790 80,700 29.1
23/12/2020
11.62
 13,833,600 11.78 11.85 11.62 328,470 319,070 0.2
22/12/2020
11.78
 22,805,050 11.80 12.03 11.67 2,636,000 502,140 49.9
21/12/2020
11.80
 26,924,800 11.72 12.03 11.70 0 1,376,190 -32.1
18/12/2020
11.72
 17,502,170 11.22 11.72 11.24 3,150,000 573,690 57.9
17/12/2020
11.22
 16,719,990 11.29 11.32 11.07 500,000 3,136,000 -58.1
16/12/2020
11.29
 19,503,010 10.91 11.37 10.91 408,880 402,980 0.1
15/12/2020
10.91
 13,083,510 11.09 11.09 10.86 700,060 3,400,000 -58.2
14/12/2020
11.09
 14,023,310 10.91 11.12 10.96 15,900 6,160 0.2
11/12/2020
10.91
 8,637,130 10.68 10.91 10.58 417,220 5,900 8.7
10/12/2020
10.68
 13,602,560 10.86 10.94 10.66 1,200,000 1,200,060 -0.0
09/12/2020
10.86
 12,895,210 10.84 11.04 10.84 0 15,900 -0.3
08/12/2020
10.84
 16,402,560 10.61 10.94 10.56 632,400 1,017,220 -8.2
07/12/2020
10.61
 8,253,270 10.63 10.68 10.56 27,110 10,470 0.3
04/12/2020
10.63
 18,416,060 10.66 10.74 10.58 2,601,460 1,010,000 33.4
03/12/2020
10.66
 22,447,130 10.84 10.94 10.58 1,444,240 32,400 30.4
02/12/2020
10.84
 18,071,190 10.58 10.86 10.58 2,353,240 103,010 47.6
01/12/2020
10.58
 20,421,100 10.33 10.58 10.18 3,211,760 1,601,470 33.0
30/11/2020
10.33
 18,510,250 10.15 10.46 10.25 186,100 1,617,240 -29.2
27/11/2020
10.15
 15,975,030 9.90 10.15 9.85 2,201,480 4,009,750 -35.5
26/11/2020
9.90
 12,419,270 9.87 9.90 9.75 395,000 3,215,250 -54.6
25/11/2020
9.87
 6,517,830 9.82 9.95 9.80 535,360 513,100 0.4
24/11/2020
9.82
 8,564,990 9.75 9.90 9.75 360,770 601,480 -4.6
23/11/2020
9.75
 9,013,500 9.80 9.85 9.67 0 395,000 -7.6
20/11/2020
9.80
 7,118,600 9.90 9.90 9.77 1,070,710 1,104,560 -0.7
19/11/2020
9.90
 13,407,160 9.97 10.05 9.85 1,934,420 260,780 32.9
18/11/2020
9.97
 11,311,450 9.92 10.15 9.87 2,086,350 10 41.1
17/11/2020
9.92
 9,945,750 9.67 9.92 9.69 3,014,940 1,510 58.4
16/11/2020
9.67
 20,068,100 9.80 9.95 9.64 3,679,400 1,817,020 36.6

Chính sách bảo mật | Điều khoản sử dụng |