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)
03/02/2020
8.98
 14,421,110 9.18 9.18 8.61 0 0 0
31/01/2020
9.18
 8,065,490 9.38 9.51 9.18 0 0 0
30/01/2020
9.38
 8,995,010 9.89 9.89 9.36 263,500 262,730 0.0
22/01/2020
9.89
 4,991,520 9.95 9.97 9.86 436,770 436,770 0
21/01/2020
9.95
 5,239,140 9.71 9.97 9.73 0 0 0
20/01/2020
9.71
 4,308,990 9.71 9.75 9.64 0 0 0
17/01/2020
9.71
 4,776,330 9.71 9.82 9.67 10 0 0.0
16/01/2020
9.71
 8,169,550 9.47 9.78 9.49 0 0 0
15/01/2020
9.47
 3,625,930 9.49 9.53 9.47 0 0 0
14/01/2020
9.49
 4,557,920 9.40 9.56 9.38 0 0 0
13/01/2020
9.40
 2,921,820 9.45 9.53 9.38 180 0 0.0
10/01/2020
9.45
 8,593,950 9.29 9.56 9.33 0 0 0
09/01/2020
9.29
 3,298,470 9.14 9.33 9.16 0 0 0
08/01/2020
9.14
 4,163,950 9.27 9.27 9.14 0 180 -0.0
07/01/2020
9.27
 2,684,180 9.25 9.33 9.20 0 0 0
06/01/2020
9.25
 2,609,270 9.38 9.38 9.25 0 0 0
03/01/2020
9.38
 3,476,230 9.36 9.49 9.36 4,240 0 0.1
02/01/2020
9.36
 2,849,190 9.18 9.38 9.18 0 0 0
31/12/2019
9.18
 2,192,910 9.25 9.29 9.18 0 0 0
30/12/2019
9.25
 3,432,230 9.22 9.38 9.22 0 4,240 -0.1
27/12/2019
9.22
 2,376,720 9.20 9.22 9.18 0 0 0
26/12/2019
9.20
 2,145,180 9.27 9.29 9.20 1,310 0 0.0
25/12/2019
9.27
 3,010,810 9.16 9.31 9.16 0 0 0
24/12/2019
9.16
 2,362,950 9.29 9.29 9.14 0 0 0
23/12/2019
9.29
 1,848,030 9.27 9.38 9.29 0 1,310 -0.0
20/12/2019
9.27
 1,926,570 9.14 9.31 9.14 0 0 0
19/12/2019
9.14
 4,783,220 9.27 9.33 9.14 980 0 0.0
18/12/2019
9.27
 3,190,310 9.29 9.38 9.27 730,000 730,000 0
17/12/2019
9.29
 6,055,610 9.45 9.45 9.27 667,126 667,126 0
16/12/2019
9.45
 4,771,820 9.62 9.62 9.45 7,910,500 0 184.3
13/12/2019
9.62
 2,491,410 9.62 9.69 9.53 0 0 0
12/12/2019
9.62
 2,760,040 9.62 9.73 9.60 25,000 25,000 0
11/12/2019
9.62
 3,506,380 9.31 9.62 9.31 0 0 0
10/12/2019
9.31
 4,244,930 9.47 9.47 9.31 0 0 0
09/12/2019
9.47
 4,157,170 9.64 9.64 9.45 0 0 0
06/12/2019
9.64
 1,331,500 9.64 9.67 9.60 0 0 0
05/12/2019
9.64
 1,745,780 9.80 9.82 9.62 0 0 0
04/12/2019
9.80
 3,015,290 9.51 9.80 9.45 838,540 838,540 0
03/12/2019
9.51
 3,265,060 9.45 9.58 9.31 0 0 0
02/12/2019
9.45
 3,459,040 9.78 9.86 9.45 0 120 -0.0
29/11/2019
9.78
 1,973,140 9.75 9.80 9.67 0 0 0
28/11/2019
9.75
 2,977,410 9.97 10.00 9.75 2,000,000 2,000,000 0
27/11/2019
9.97
 1,598,060 10.00 10.06 9.91 0 0 0
26/11/2019
10.00
 2,953,980 9.89 10.02 9.89 0 0 0
25/11/2019
9.89
 3,690,920 9.86 9.93 9.80 0 0 0
22/11/2019
9.86
 5,202,380 9.89 10.02 9.75 0 0 0
21/11/2019
9.89
 6,245,670 9.97 10.00 9.75 0 0 0
20/11/2019
9.97
 2,087,190 10.04 10.06 9.95 0 0 0
19/11/2019
10.04
 2,524,600 9.97 10.04 9.93 0 0 0
18/11/2019
9.97
 3,809,480 10.04 10.09 9.97 0 0 0
15/11/2019
10.04
 5,963,420 10.13 10.13 10.02 0 500 -0.0
14/11/2019
10.13
 7,294,520 10.26 10.26 10.09 0 0 0
13/11/2019
10.26
 4,652,680 10.28 10.35 10.22 0 0 0
12/11/2019
10.28
 4,429,160 10.35 10.37 10.28 0 0 0
11/11/2019
10.35
 13,607,900 10.33 10.53 10.31 409,820 410,320 -0.0
08/11/2019
10.33
 7,115,080 10.37 10.44 10.31 0 13,290 -0.3
07/11/2019
10.37
 6,014,090 10.39 10.46 10.33 1,000,000 1,009,600 -0.2
06/11/2019
10.39
 10,894,700 10.26 10.55 10.26 0 6,880 -0.2
05/11/2019
10.26
 3,211,270 10.28 10.33 10.24 475,472 479,242 -0.1
04/11/2019
10.28
 7,129,260 10.13 10.33 10.13 0 0 0
01/11/2019
10.13
 4,031,340 10.15 10.24 10.09 0 0 0
31/10/2019
10.15
 1,785,050 10.17 10.22 10.11 0 0 0
30/10/2019
10.17
 3,617,120 10.09 10.20 10.06 88,000 88,000 0
29/10/2019
10.09
 2,922,370 10.15 10.20 10.09 0 0 0
28/10/2019
10.15
 2,085,490 10.24 10.33 10.15 0 0 0
25/10/2019
10.24
 3,751,120 10.13 10.26 10.09 0 0 0
24/10/2019
10.13
 3,636,850 10.11 10.17 10.09 0 0 0
23/10/2019
10.11
 1,503,790 10.09 10.11 10.06 0 0 0
22/10/2019
10.09
 2,107,600 10.00 10.13 10.00 0 0 0
21/10/2019
10.00
 4,882,340 10.15 10.15 9.97 41,550 41,550 0
18/10/2019
10.15
 4,079,020 10.24 10.31 10.13 200,000 200,000 0
17/10/2019
10.24
 5,315,090 10.28 10.28 10.20 0 0 0
16/10/2019
10.28
 2,938,290 10.31 10.42 10.28 732,500 732,500 0
15/10/2019
10.31
 3,774,100 10.35 10.39 10.28 2,360,000 2,360,000 0
14/10/2019
10.35
 11,798,280 10.04 10.48 10.15 246,540 247,680 -0.0
11/10/2019
10.04
 2,300,530 10.04 10.11 10.02 200,000 200,000 0
10/10/2019
10.04
 3,055,770 10.11 10.13 10.04 0 0 0
09/10/2019
10.11
 3,678,530 10.02 10.11 9.97 0 0 0
08/10/2019
10.02
 4,917,580 9.89 10.02 9.86 0 0 0
07/10/2019
9.89
 5,131,450 10.00 10.06 9.89 0 0 0
04/10/2019
10.00
 4,861,060 10.13 10.15 10.00 0 0 0
03/10/2019
10.13
 6,146,570 10.15 10.15 10.00 1,053,560 1,053,560 0
02/10/2019
10.15
 5,625,300 10.17 10.22 10.06 3,266,021 3,265,821 0.0
01/10/2019
10.17
 3,865,580 10.06 10.17 10.04 0 0 0
30/09/2019
10.06
 6,427,610 10.02 10.17 10.04 0 0 0
27/09/2019
10.02
 4,304,970 9.97 10.04 9.93 1,550,000 1,550,200 -0.0
26/09/2019
9.97
 4,386,550 9.78 9.97 9.78 0 0 0
25/09/2019
9.78
 3,578,550 9.78 9.78 9.69 0 0 0
24/09/2019
9.78
 3,809,440 9.73 9.78 9.67 0 0 0
23/09/2019
9.73
 3,819,650 9.73 9.84 9.71 0 0 0
20/09/2019
9.73
 4,001,720 9.71 9.82 9.71 0 0 0
19/09/2019
9.71
 2,917,900 9.64 9.71 9.62 0 0 0
18/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
18/09/2019
9.64
 6,704,310 9.52 9.78 9.64 0 0 0
17/09/2019
9.52
 4,455,690 9.56 9.56 9.44 650 0 0.0
16/09/2019
9.56
 4,657,200 9.52 9.67 9.50 0 0 0
13/09/2019
9.52
 7,475,360 9.44 9.60 9.38 57,000 57,000 0
12/09/2019
9.44
 4,676,890 9.26 9.44 9.28 0 650 -0.0
11/09/2019
9.26
 1,890,210 9.22 9.28 9.22 0 0 0
10/09/2019
9.22
 4,816,100 9.24 9.36 9.22 0 0 0
09/09/2019
9.24
 2,038,830 9.24 9.30 9.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |