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
(2024-10-15) 		-1.50 -5.85% 230,111,600 -23,439 -0.2
24
25.90
24
2 tháng
(2024-09-16) 		0.25 1.05% 562,947,800 -30,187 -2.9
23.90
25.90
24
3 tháng
(2024-08-16) 		0.10 0.42% 803,491,000 -283,970 -24.3
23.75
25.90
24
6 tháng
(2024-05-20) 		1.21 5.25% 1,915,094,200 3,983,485 33.4
21.75
25.90
24
12 tháng
(2023-11-20) 		6.54 37.12% 4,115,243,000 -3,716,539 -144.7
17.22
25.90
24
24 tháng
(2022-11-25) 		10.71 79.64% 6,464,446,700 -6,346,329 -156.1
13.44
25.90
24
36 tháng
(2021-11-30) 		4.09 20.42% 9,311,724,000 -7,063,570 -173.2
11.74
25.90
24
60 tháng
(2019-12-11) 		14.53 150.99% 15,267,312,950 11,089,024 14.9
5.98
25.90
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
9.33
 2,518,670 9.43 9.43 9.19 1,000,000 1,000,000 0
25/06/2018
9.43
 3,920,670 9.33 9.56 9.38 4,010 0 0.1
22/06/2018
9.33
 3,260,850 9.06 9.33 8.89 0 10 -0.0
21/06/2018
9.06
 2,531,790 9.33 9.33 9.03 0 0 0
20/06/2018
9.33
 4,821,720 9.19 9.44 9.14 0 4,010 -0.1
19/06/2018
9.19
 8,201,500 9.36 9.36 8.73 1,000,000 1,000,000 0
18/06/2018
9.36
 5,709,530 9.83 9.91 9.33 300,000 300,000 0
15/06/2018
9.83
 3,783,790 9.56 9.86 9.46 0 0 0
14/06/2018
9.56
 3,076,350 9.86 9.90 9.56 880,500 880,500 0
13/06/2018
9.86
 4,113,320 9.85 9.93 9.63 140 0 0.0
12/06/2018
9.85
 11,024,280 10.13 10.13 9.58 861,000 861,000 0
11/06/2018
10.13
 5,690,700 10.28 10.41 10.11 0 0 0
08/06/2018
10.28
 4,837,090 10.33 10.36 10.03 10 140 -0.0
07/06/2018
10.33
 9,375,250 10.21 10.50 10.23 1,220 0 0.0
06/06/2018
10.21
 7,349,580 10.18 10.28 10.00 0 0 0
05/06/2018
10.18
 5,432,150 10.18 10.30 9.96 350,000 350,000 0
04/06/2018
10.18
 6,752,680 9.78 10.18 9.70 0 1,220 -0.0
01/06/2018
9.78
 6,566,120 9.73 9.93 9.60 377,000 377,000 0
31/05/2018
9.73
 4,835,220 9.21 9.75 9.16 350,000 350,000 0
30/05/2018
9.21
 3,887,350 9.39 9.48 9.16 350,000 350,000 0
29/05/2018
9.39
 6,324,560 8.79 9.39 8.79 0 0 0
28/05/2018
8.79
 8,792,650 9.43 9.43 8.78 644,000 644,000 0
25/05/2018
9.43
 3,662,460 9.78 9.88 9.43 1,821,530 1,821,530 0
24/05/2018
9.78
 3,477,030 9.80 9.93 9.63 976,000 976,000 0
23/05/2018
9.80
 3,373,680 9.63 9.86 9.48 0 0 0
22/05/2018
9.63
 5,478,700 9.90 9.90 9.36 1,750,000 1,750,000 0
21/05/2018
9.90
 2,709,380 10.13 10.23 9.90 1,573,790 1,573,790 0
18/05/2018
10.13
 3,843,160 10.00 10.13 9.60 3,757,470 3,757,470 0
17/05/2018
10.00
 3,596,050 10.13 10.20 9.96 375,040 375,040 0
16/05/2018
10.13
 2,470,240 10.36 10.36 10.08 0 0 0
15/05/2018
10.36
 4,372,350 10.36 10.55 10.26 0 0 0
14/05/2018
10.36
 2,874,420 10.21 10.36 10.08 0 0 0
11/05/2018
10.21
 3,364,830 9.88 10.21 9.68 0 0 0
10/05/2018
9.88
 5,568,600 10.43 10.45 9.85 0 0 0
09/05/2018
10.43
 3,695,630 10.53 10.67 10.35 69,700 69,700 0
08/05/2018
10.53
 5,258,130 10.77 10.80 10.50 500,000 500,000 0
07/05/2018
10.77
 5,165,000 10.26 10.82 10.26 7,254,450 7,254,450 0
04/05/2018
10.26
 4,187,970 10.11 10.33 10.06 988,030 961,470 0.8
03/05/2018
10.11
 6,600,090 9.80 10.11 9.39 3,875,590 3,875,590 0
02/05/2018
9.80
 4,913,120 10.00 10.11 9.36 400,000 400,000 0
27/04/2018
10.00
 5,014,890 9.53 10.03 9.53 970,420 996,980 -0.8
26/04/2018
9.53
 7,325,480 10.21 10.30 9.53 0 0 0
24/04/2018
10.21
 6,262,180 10.23 10.40 9.90 186,700 157,500 1.0
23/04/2018
10.23
 8,281,130 10.98 11.03 10.23 105,800 105,000 0.0
20/04/2018
10.98
 5,581,890 10.67 11.03 10.60 0 0 0
19/04/2018
10.67
 8,814,380 11.25 11.25 10.60 112,490 141,690 -1.0
18/04/2018
11.25
 3,062,200 11.53 11.60 11.25 0 800 -0.0
17/04/2018
11.53
 4,365,500 11.23 11.53 11.22 6,460 0 0.2
16/04/2018
11.23
 6,959,530 11.07 11.38 11.07 233,100 233,100 0
13/04/2018
11.07
 7,119,030 11.63 11.80 11.07 0 0 0
12/04/2018
11.63
 7,914,280 11.77 11.80 11.53 35,000 41,460 -0.2
11/04/2018
11.77
 9,924,560 12.22 12.25 11.77 600,000 600,000 0
10/04/2018
12.22
 8,566,280 12.30 12.50 12.00 1,100,000 1,100,000 0
09/04/2018
12.30
 7,916,060 12.24 12.37 12.04 0 0 0
06/04/2018
12.24
 4,481,390 12.27 12.39 12.22 1,100,000 1,100,000 0
05/04/2018
12.27
 4,124,940 12.20 12.34 12.19 0 0 0
04/04/2018
12.20
 7,140,830 12.27 12.52 12.20 2,205,720 2,205,720 0
03/04/2018
12.27
 9,812,670 11.97 12.27 11.97 680,847 680,847 0
02/04/2018
11.97
 4,871,610 11.60 12.02 11.60 100 0 0.0
30/03/2018
11.60
 4,708,770 11.77 11.84 11.48 0 0 0
29/03/2018
11.77
 3,430,140 11.84 11.94 11.53 787,690 787,670 0.0
28/03/2018
11.84
 4,044,330 11.97 11.99 11.77 3,568,528 3,568,528 0
27/03/2018
11.97
 4,895,660 11.97 12.17 11.94 0 0 0
26/03/2018
11.97
 4,676,310 11.87 11.97 11.73 10,120 20 0.4
23/03/2018
11.87
 9,918,700 12.04 12.04 11.52 240 100 0.0
22/03/2018
12.04
 7,030,500 12.30 12.34 11.99 91,358 91,358 0
21/03/2018
12.30
 6,529,480 12.17 12.39 12.20 0 10,120 -0.4
20/03/2018
12.17
 8,627,040 12.00 12.29 11.87 500,000 500,240 -0.0
19/03/2018
12.00
 9,871,700 12.04 12.25 11.94 150,570 150,000 0.0
16/03/2018
12.04
 5,954,490 12.02 12.19 11.80 0 0 0
15/03/2018
12.02
 7,349,130 11.63 12.17 11.57 414,300 400,000 0.5
14/03/2018
11.63
 8,140,500 11.60 11.84 11.60 501,360 500,570 0.0
13/03/2018
11.60
 6,110,910 11.30 11.60 11.23 1,500,000 1,500,000 0
12/03/2018
11.30
 6,581,200 11.20 11.47 11.28 0 14,300 -0.5
09/03/2018
11.20
 4,015,360 11.05 11.30 11.10 510,000 511,360 -0.0
08/03/2018
11.05
 3,877,190 11.03 11.20 11.02 0 0 0
07/03/2018
11.03
 8,143,710 11.37 11.48 10.87 500,500 500,000 0.0
06/03/2018
11.37
 6,902,530 10.87 11.50 10.88 411,100 411,100 0
05/03/2018
10.87
 5,883,620 11.43 11.68 10.87 780,000 780,000 0
02/03/2018
11.43
 4,677,470 11.33 11.43 11.10 62,000 62,500 -0.0
01/03/2018
11.33
 7,906,380 11.50 11.67 11.15 1,900,000 1,900,000 0
28/02/2018
11.50
 11,967,370 10.97 11.50 10.80 960 0 0.0
27/02/2018
10.97
 4,861,880 10.88 11.00 10.75 0 0 0
26/02/2018
10.88
 8,537,260 11.03 11.22 10.87 1,500 0 0.1
23/02/2018
11.03
 8,690,160 10.55 11.03 10.51 528,076 497,636 1.0
22/02/2018
10.55
 5,999,410 10.60 10.77 10.36 1,000,000 1,000,000 0
21/02/2018
10.60
 4,516,560 10.53 10.83 10.50 0 1,500 -0.0
13/02/2018
10.53
 5,007,700 10.33 10.67 10.43 1,065,000 1,096,400 -1.0
12/02/2018
10.33
 4,292,020 9.66 10.33 9.86 760 0 0.0
09/02/2018
9.66
 4,283,380 9.46 9.70 9.09 1,650 0 0.0
08/02/2018
9.46
 1,965,110 9.76 9.76 9.46 0 0 0
07/02/2018
9.76
 4,905,570 9.29 9.86 9.63 0 760 -0.0
06/02/2018
9.29
 10,584,350 9.70 9.70 9.03 0 1,650 -0.0
05/02/2018
9.70
 6,608,550 10.36 10.36 9.66 302,240 300,000 0.1
02/02/2018
10.36
 5,404,660 10.26 10.56 10.23 0 0 0
01/02/2018
10.26
 5,756,850 10.67 10.67 10.23 5,477,891 5,477,891 0
31/01/2018
10.67
 8,488,990 10.97 10.97 10.65 201,000 202,240 -0.0
30/01/2018
10.97
 7,215,080 11.07 11.08 10.63 0 0 0
29/01/2018
11.07
 8,185,590 10.53 11.22 10.67 130,000 130,000 0
26/01/2018
10.53
 8,715,830 9.93 10.60 9.93 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |