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)
13/11/2020
9.80
 16,110,590 9.49 9.80 9.54 1,461,870 216,000 23.7
12/11/2020
9.49
 10,547,260 9.26 9.49 9.26 1,925,190 2,052,030 -2.4
11/11/2020
9.26
 9,353,320 9.19 9.31 9.16 1,144,190 4,601,110 -62.9
10/11/2020
9.19
 6,776,330 9.26 9.39 9.19 848,510 3,974,360 -57.0
09/11/2020
9.26
 3,710,450 9.14 9.29 9.16 1,311,040 2,800,000 -27.1
06/11/2020
9.14
 3,992,580 9.29 9.34 9.11 25,400 1,500,000 -26.6
05/11/2020
9.29
 6,789,020 9.36 9.42 9.24 1,879,840 394,000 27.5
04/11/2020
9.36
 4,685,210 9.26 9.44 9.24 773,980 973,980 -3.6
03/11/2020
9.26
 3,590,520 9.14 9.31 9.14 542,590 563,200 -0.4
02/11/2020
9.14
 3,692,210 9.03 9.14 9.03 336,400 1,500,000 -20.7
30/10/2020
9.03
 5,736,540 9.03 9.11 8.93 522,620 822,620 -5.3
29/10/2020
9.03
 6,240,080 8.91 9.09 8.88 0 4,790 -0.1
28/10/2020
8.91
 6,840,230 9.09 9.11 8.88 1,227,600 1,564,000 -5.9
27/10/2020
9.09
 9,536,450 9.34 9.34 9.09 322,620 322,620 0
26/10/2020
9.34
 8,875,780 9.57 9.57 9.34 391,100 391,100 0
23/10/2020
9.57
 6,605,720 9.54 9.64 9.47 119,340 0 2.3
22/10/2020
9.54
 7,256,230 9.42 9.54 9.34 186,650 0 3.5
21/10/2020
9.42
 9,500,440 9.49 9.67 9.42 1,000,000 1,000,000 0
20/10/2020
9.49
 10,529,370 9.26 9.52 9.26 2,762,050 2,500,020 4.8
19/10/2020
9.26
 10,589,820 9.06 9.31 9.14 251,930 450,000 -3.6
16/10/2020
9.06
 9,150,340 8.93 9.09 8.98 300,000 300,000 0
15/10/2020
8.93
 4,262,410 8.96 8.98 8.91 3,699,009 4,109,009 -7.2
14/10/2020
8.96
 4,923,620 8.88 9.01 8.83 0 2,000 -0.0
13/10/2020
8.88
 4,053,540 8.91 8.93 8.81 100,000 0 1.8
12/10/2020
8.91
 4,828,180 8.91 9.01 8.86 604,160 600,000 0.1
09/10/2020
8.91
 3,873,190 8.96 8.98 8.91 400,000 400,000 0
08/10/2020
8.96
 6,874,020 8.93 9.09 8.93 2,339,910 1,307,200 18.5
07/10/2020
8.93
 7,245,090 9.06 9.06 8.93 2,089,000 2,100,000 -0.2
06/10/2020
9.06
 7,113,210 8.98 9.11 8.98 3,512,000 2,762,000 13.5
05/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/10/2020
8.98
 10,749,710 8.76 9.03 8.88 3,000,000 4,138,050 -20.1
02/10/2020
8.76
 10,888,220 8.76 8.83 8.67 2,284,800 2,249,800 0.7
01/10/2020
8.76
 7,966,350 8.72 8.83 8.69 0 750,000 -14.8
30/09/2020
8.72
 4,772,210 8.67 8.74 8.63 1,129,632 1,129,492 0.0
29/09/2020
8.67
 7,980,230 8.83 8.85 8.67 658,390 651,880 0.1
28/09/2020
8.83
 8,664,740 8.65 8.87 8.67 850,600 850,700 -0.0
25/09/2020
8.65
 6,504,900 8.65 8.72 8.54 30,000 30,140 -0.0
24/09/2020
8.65
 12,357,250 8.47 8.67 8.47 5,142,030 2,555,940 50.0
23/09/2020
8.47
 6,764,910 8.47 8.56 8.43 3,257,780 3,255,770 0.0
22/09/2020
8.47
 9,969,810 8.41 8.50 8.39 220,000 0 4.2
21/09/2020
8.41
 10,816,030 8.28 8.50 8.32 800,000 3,476,360 -51.1
18/09/2020
8.28
 11,784,520 7.99 8.30 8.01 3,760 2,010 0.0
17/09/2020
7.99
 7,410,540 7.99 8.14 7.97 0 220,000 -4.0
16/09/2020
7.99
 2,613,980 7.99 8.01 7.94 0 0 0
15/09/2020
7.99
 3,695,340 8.01 8.06 7.97 1,750,000 1,760,000 -0.2
14/09/2020
8.01
 4,580,680 7.88 8.06 7.92 0 28,000 -0.5
11/09/2020
7.88
 2,230,940 7.86 7.90 7.79 2,000,000 2,000,000 0
10/09/2020
7.86
 3,129,160 7.83 7.94 7.86 0 0 0
09/09/2020
7.83
 3,715,080 7.86 7.86 7.77 0 0 0
08/09/2020
7.86
 3,480,610 7.81 7.88 7.75 0 0 0
07/09/2020
7.81
 7,654,310 7.97 8.01 7.81 0 0 0
04/09/2020
7.97
 5,064,490 8.03 8.03 7.88 114,310 114,310 0
03/09/2020
8.03
 4,950,930 7.99 8.10 7.99 0 0 0
01/09/2020
7.99
 5,064,400 7.92 7.99 7.90 3,017,954 2,988,934 0.5
31/08/2020
7.92
 3,916,140 7.90 8.03 7.90 0 0 0
28/08/2020
7.90
 6,040,590 7.90 8.01 7.90 0 0 0
27/08/2020
7.90
 3,597,610 7.90 7.94 7.83 0 56,230 -1.0
26/08/2020
7.90
 5,231,990 7.97 8.01 7.90 600,000 600,000 0
25/08/2020
7.97
 12,351,760 7.86 8.08 7.88 0 0 0
24/08/2020
7.86
 8,344,270 7.64 7.88 7.68 0 0 0
21/08/2020
7.64
 5,135,520 7.53 7.64 7.50 3,002,000 3,000,000 0.0
20/08/2020
7.53
 4,196,330 7.53 7.57 7.48 0 0 0
19/08/2020
7.53
 3,899,030 7.50 7.53 7.46 0 0 0
18/08/2020
7.50
 2,714,080 7.55 7.57 7.46 0 2,000 -0.0
17/08/2020
7.55
 3,857,910 7.57 7.59 7.44 0 0 0
14/08/2020
7.57
 5,684,510 7.48 7.59 7.44 130,000 0 2.2
13/08/2020
7.48
 2,730,880 7.44 7.50 7.42 0 0 0
12/08/2020
7.44
 5,592,880 7.28 7.46 7.28 1,037,920 1,037,920 0
11/08/2020
7.28
 3,279,300 7.26 7.33 7.24 1,050,000 1,180,000 -2.1
10/08/2020
7.26
 3,695,170 7.19 7.30 7.22 0 0 0
07/08/2020
7.19
 2,043,440 7.22 7.26 7.19 0 0 0
06/08/2020
7.22
 3,050,260 7.30 7.30 7.22 0 0 0
05/08/2020
7.30
 2,939,150 7.24 7.30 7.15 0 0 0
04/08/2020
7.24
 2,557,000 7.15 7.28 7.15 0 0 0
03/08/2020
7.15
 4,195,230 6.95 7.15 6.93 0 0 0
31/07/2020
6.95
 2,822,800 7.00 7.02 6.84 10,000 0 0.2
30/07/2020
7.00
 2,740,330 6.91 7.02 6.93 423,580 300,580 1.9
29/07/2020
6.91
 4,891,540 7.19 7.19 6.78 0 0 0
28/07/2020
7.19
 6,476,500 6.78 7.22 6.84 1,462,450 510,000 15.1
27/07/2020
6.78
 9,988,390 7.28 7.28 6.78 1,467,758 1,300,758 2.7
24/07/2020
7.28
 8,288,120 7.53 7.53 7.24 0 0 0
23/07/2020
7.53
 3,208,620 7.57 7.59 7.48 1,000,000 1,962,450 -16.4
22/07/2020
7.57
 2,724,680 7.64 7.68 7.57 210,000 340,000 -2.2
21/07/2020
7.64
 3,066,900 7.59 7.64 7.57 1,000,080 1,000,000 -17.2
20/07/2020
7.59
 3,056,310 7.72 7.75 7.59 0 0 0
17/07/2020
7.72
 3,957,050 7.72 7.75 7.68 1,664,420 911,210 13.2
16/07/2020
7.72
 3,783,960 7.64 7.72 7.64 286,470 80 5.0
15/07/2020
7.64
 2,941,050 7.57 7.68 7.59 0 0 0
14/07/2020
7.57
 3,552,800 7.59 7.59 7.50 423,294 1,336,504 -15.6
13/07/2020
7.59
 2,322,950 7.61 7.68 7.57 200,000 486,470 -4.9
10/07/2020
7.61
 2,151,820 7.70 7.70 7.59 0 0 0
09/07/2020
7.70
 3,777,860 7.57 7.72 7.59 467,790 0 8.1
08/07/2020
7.57
 1,816,440 7.55 7.59 7.53 0 0 0
07/07/2020
7.55
 3,562,940 7.50 7.59 7.50 2,184,414 2,184,414 0
06/07/2020
7.50
 2,970,930 7.44 7.57 7.44 400,000 883,540 -8.2
03/07/2020
7.44
 1,241,470 7.44 7.48 7.42 0 0 0
02/07/2020
7.44
 1,628,160 7.46 7.48 7.39 1,000,000 1,000,000 0
01/07/2020
7.46
 2,067,570 7.33 7.46 7.33 10,163,140 10,163,140 0
30/06/2020
7.33
 3,399,510 7.44 7.55 7.30 0 4,000 -0.1
29/06/2020
7.44
 5,960,860 7.66 7.66 7.39 0 0 0
26/06/2020
7.66
 1,999,300 7.66 7.72 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |