Ngân hàng TMCP Quân Đội (mbb)

23.65
-0.15
(-0.63%)
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)
31/08/2017
7.40
 6,772,570 7.23 7.48 7.23 0 0 0
30/08/2017
7.23
 2,376,480 7.15 7.29 7.15 0 0 0
29/08/2017
7.15
 4,206,280 7.19 7.29 7.14 0 2,000 -0.0
28/08/2017
7.19
 2,172,800 7.15 7.26 7.09 10 0 0.0
25/08/2017
7.15
 3,125,910 7.11 7.23 7.09 0 0 0
24/08/2017
7.11
 4,126,940 6.86 7.11 6.84 0 0 0
23/08/2017
6.86
 888,120 6.86 6.90 6.80 360,000 360,010 -0.0
22/08/2017
6.86
 1,805,920 6.92 6.95 6.76 0 0 0
21/08/2017
6.92
 1,153,860 6.98 7.00 6.89 0 0 0
18/08/2017
6.98
 2,005,430 6.87 6.98 6.76 0 0 0
17/08/2017
6.87
 3,710,630 7.09 7.09 6.87 106,937 106,937 0
16/08/2017
7.09
 1,780,090 7.14 7.14 7.00 3,400 0 0.1
15/08/2017
7.14
 1,457,860 7.23 7.26 7.14 0 0 0
14/08/2017
7.23
 3,384,150 6.98 7.25 6.97 0 0 0
11/08/2017
6.98
 3,122,840 7.01 7.06 6.94 0 3,400 -0.1
10/08/2017
7.01
 3,338,290 7.00 7.06 6.89 0 0 0
09/08/2017
7.00
 7,408,710 7.26 7.26 6.86 0 0 0
08/08/2017
7.26
 3,473,580 7.39 7.39 7.20 413,000 413,000 0
07/08/2017
7.39
 3,758,120 7.26 7.40 7.23 0 0 0
04/08/2017
7.26
 1,501,290 7.33 7.42 7.23 24,960 24,960 0
03/08/2017
7.33
 7,586,260 7.33 7.39 7.11 1,040 0 0.0
02/08/2017
7.33
 4,344,820 7.39 7.48 7.17 0 0 0
01/08/2017
7.39
 2,723,330 7.42 7.42 7.26 0 0 0
31/07/2017
7.42
 4,983,080 7.33 7.51 7.28 0 1,040 -0.0
28/07/2017
7.33
 6,617,260 6.92 7.33 6.92 13,100 0 0.3
27/07/2017
6.92
 2,184,450 6.89 7.00 6.86 0 0 0
26/07/2017
6.89
 3,812,770 6.89 7.06 6.83 28,260 28,260 0
25/07/2017
6.89
 3,568,050 6.45 6.89 6.42 0 13,100 -0.3
24/07/2017
6.45
 1,455,550 6.33 6.45 6.30 0 0 0
21/07/2017
6.33
 1,073,920 6.48 6.51 6.33 753,987 753,557 0.0
20/07/2017
6.48
 851,450 6.39 6.48 6.30 1,300,000 1,300,000 0
19/07/2017
6.39
 639,030 6.45 6.53 6.39 10 0 0.0
18/07/2017
6.45
 1,387,350 6.42 6.50 6.23 378,880 378,880 0
17/07/2017
6.42
 2,596,150 6.62 6.67 6.41 10 430 -0.0
14/07/2017
6.62
 798,560 6.66 6.70 6.59 0 0 0
13/07/2017
6.66
 817,410 6.64 6.67 6.58 0 0 0
12/07/2017
6.64
 1,480,640 6.61 6.70 6.64 50 0 0.0
11/07/2017
6.61
 3,201,390 6.47 6.61 6.39 0 0 0
10/07/2017
6.47
 3,314,790 6.67 6.67 6.42 0 0 0
07/07/2017
6.67
 3,173,960 6.80 6.83 6.66 100,000 100,000 0
06/07/2017
6.80
 1,754,800 6.78 6.84 6.76 1,050 0 0.0
05/07/2017
6.78
 3,363,150 6.86 6.86 6.70 250,000 250,050 -0.0
04/07/2017
6.86
 2,803,570 6.94 6.94 6.80 0 0 0
03/07/2017
6.94
 1,489,400 6.95 7.03 6.92 0 1,050 -0.0
30/06/2017
6.95
 2,209,720 6.95 7.09 6.95 2,843,239 2,843,239 0
29/06/2017
6.95
 2,200,730 6.80 6.98 6.81 0 0 0
28/06/2017
6.80
 1,070,020 6.76 6.80 6.70 0 0 0
27/06/2017
6.76
 1,212,530 6.76 6.81 6.70 313,720 310,000 0.1
26/06/2017
6.76
 1,959,590 6.70 6.83 6.62 450,100 450,000 0.0
23/06/2017
6.70
 2,162,290 6.76 6.76 6.61 600,000 600,000 0
22/06/2017
6.76
 2,404,840 6.83 6.95 6.73 12,000,000 12,003,720 -0.1
21/06/2017
6.83
 4,909,800 6.67 6.83 6.47 100,000 100,100 -0.0
20/06/2017
6.67
 3,609,770 6.47 6.70 6.51 0 0 0
19/06/2017
6.47
 2,811,560 6.30 6.50 6.28 0 0 0
16/06/2017
6.30
 1,845,630 6.27 6.33 6.23 360,500 360,000 0.0
15/06/2017
6.27
 1,653,670 6.34 6.37 6.23 0 0 0
14/06/2017
6.34
 2,980,340 6.20 6.37 6.22 0 0 0
13/06/2017
6.20
 3,093,530 6.19 6.27 6.06 10 500 -0.0
12/06/2017
6.19
 1,751,690 6.25 6.28 6.19 10 0 0.0
09/06/2017
6.25
 1,527,200 6.25 6.33 6.23 136,905 136,905 0
08/06/2017
6.25
 2,318,370 6.31 6.37 6.22 1,090,420 1,090,420 0
07/06/2017
6.31
 5,870,170 6.05 6.33 6.13 0 0 0
06/06/2017
6.05
 1,494,260 5.95 6.06 5.95 0 0 0
05/06/2017
5.95
 1,883,840 5.92 6.06 5.94 0 0 0
02/06/2017
5.92
 962,630 5.95 6.00 5.89 100 0 0.0
01/06/2017
5.95
 1,197,560 5.88 5.97 5.88 17,040 0 0.3
31/05/2017
5.88
 2,081,840 5.92 5.98 5.86 2,220 0 0.0
30/05/2017
5.92
 3,230,310 5.98 6.08 5.89 52,000 50,100 0.0
29/05/2017
5.98
 2,785,230 6.06 6.11 5.97 2,000,000 2,017,040 -0.3
26/05/2017
6.06
 2,157,830 5.95 6.11 5.92 150 2,220 -0.0
25/05/2017
5.95
 5,165,180 5.86 6.14 5.92 1,500,000 1,502,000 -0.0
24/05/2017
5.86
 6,046,650 5.49 5.86 5.49 50,070 50,000 0.0
23/05/2017
5.49
 3,328,940 5.70 5.70 5.49 811,252 811,192 0.0
22/05/2017
5.70
 3,030,910 5.53 5.80 5.55 10 0 0.0
19/05/2017
5.53
 3,450,580 5.36 5.53 5.39 3,100 60 0.1
18/05/2017
5.36
 4,708,440 5.16 5.42 5.17 2,561,042 2,561,252 -0.0
17/05/2017
5.16
 982,720 5.14 5.17 5.13 0 0 0
16/05/2017
5.14
 1,524,400 5.14 5.22 5.13 80,000 83,100 -0.1
15/05/2017
5.14
 1,878,850 5.21 5.21 5.14 440 0 0.0
12/05/2017
5.21
 1,151,560 5.27 5.27 5.21 0 0 0
11/05/2017
5.27
 967,050 5.27 5.30 5.22 100 0 0.0
10/05/2017
5.27
 3,075,660 5.19 5.36 5.17 0 0 0
09/05/2017
5.19
 1,147,100 5.11 5.21 5.11 0 440 -0.0
08/05/2017
5.11
 1,798,200 5.21 5.22 5.11 420,000 420,000 0
05/05/2017
5.21
 2,259,900 5.14 5.30 5.11 30 100 -0.0
04/05/2017
5.14
 2,198,570 5.24 5.24 5.13 1,580,830 1,580,000 0.0
03/05/2017
5.24
 4,157,830 4.93 5.24 4.93 1,762,870 1,753,320 0.2
28/04/2017
4.93
 2,269,460 4.74 4.94 4.74 9,320 30 0.1
27/04/2017
4.74
 1,341,720 4.69 4.80 4.69 1,505,870 1,500,820 0.1
26/04/2017
4.69
 779,060 4.64 4.77 4.64 0 9,550 -0.1
25/04/2017
4.64
 758,000 4.66 4.66 4.61 350,060 359,320 -0.1
24/04/2017
4.66
 645,890 4.71 4.71 4.66 16,320 5,870 0.2
21/04/2017
4.71
 297,740 4.68 4.74 4.68 0 0 0
20/04/2017
4.68
 365,920 4.68 4.71 4.66 427,000 427,060 -0.0
19/04/2017
4.68
 254,420 4.74 4.74 4.66 38,000 54,310 -0.2
18/04/2017
4.74
 521,880 4.71 4.74 4.64 0 0 0
17/04/2017
4.71
 976,370 4.74 4.80 4.71 18,000 10 0.3
14/04/2017
4.74
 1,070,820 4.83 4.83 4.71 5,950 0 0.1
13/04/2017
4.83
 479,970 4.78 4.85 4.77 1,900 0 0.0
12/04/2017
4.78
 613,140 4.88 4.88 4.78 113,093 120,593 -0.1

Chính sách bảo mật | Điều khoản sử dụng |