Ngân hàng TMCP Quân Đội (mbb)

21.35
0.05
(0.23%)
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
(2024-12-16) 		0.54 2.59% 185,706,300 271,896 -7.2
20.74
21.91
21.30
2 tháng
(2024-11-15) 		1.07 5.21% 328,111,700 -268,372 -58.3
20.13
21.91
21.30
3 tháng
(2024-10-16) 		-0.67 -3.04% 551,239,700 -293,115 -58.9
20.13
22.52
21.30
6 tháng
(2024-07-18) 		-0.15 -0.70% 1,569,835,700 -1,560,221 -98.4
19.96
22.52
21.30
12 tháng
(2024-01-22) 		2.70 14.34% 3,887,242,400 -4,541,109 -152.8
18.51
22.52
21.30
24 tháng
(2023-01-27) 		7.28 51.24% 6,355,635,600 -7,271,676 -165.3
12.38
22.52
21.30
36 tháng
(2022-02-07) 		1.17 5.78% 9,094,895,600 -7,942,040 -182.8
10.21
22.52
21.30
60 tháng
(2020-02-10) 		13.44 166.76% 15,414,485,400 2,243,294 -179.6
5.20
22.52
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
21.35
 9,573,700 21.22 21.43 21.13 0 9,700 -0.2
22/08/2024
21.22
 13,070,300 21.61 21.65 21.22 0 10,000 -0.2
21/08/2024
21.52
 21,525,300 21.09 21.57 20.91 19,000 3,000 0.4
20/08/2024
21.09
 16,378,100 20.96 21.30 20.91 4,600 2,400 0.1
19/08/2024
20.91
 8,940,400 20.96 21.09 20.83 0 24,600 -0.6
16/08/2024
20.91
 21,005,900 20.35 20.96 20.30 0 19,000 -0.5
15/08/2024
20.22
 7,883,800 20.35 20.48 20.22 15,100 4,600 0.2
14/08/2024
20.35
 6,574,600 20.65 20.65 20.35 0 0 0
13/08/2024
20.52
 6,721,200 20.57 20.65 20.35 0 23,600 -0.6
12/08/2024
20.61
 10,231,700 20.43 20.61 20.30 0 15,100 -0.4
09/08/2024
20.39
 8,470,400 20.17 20.43 20.17 95,234 50,600 0.0
08/08/2024
20.04
 10,204,400 20.26 20.43 20 0 400 -0.0
07/08/2024
20.30
 10,207,600 20.35 20.43 20.17 14,200 0 0.3
06/08/2024
20.35
 16,963,800 20.17 20.43 20 3,700 44,600 -1.0
05/08/2024
19.96
 31,221,800 20.04 20.48 19.83 71,800 101,000 -0.7
02/08/2024
20.70
 23,767,000 20 20.70 20 0 14,200 -0.3
01/08/2024
20.35
 32,341,200 21.22 21.35 20.22 0 3,700 -0.1
31/07/2024
21.22
 20,396,300 21.30 21.65 21.04 2,500 71,800 -1.7
30/07/2024
21.30
 19,571,700 20.96 21.30 20.74 20,900 0 0.5
29/07/2024
20.96
 9,503,000 21.26 21.26 20.96 20,900 0 0.5
26/07/2024
21.13
 12,160,400 20.78 21.17 20.74 2,000 2,500 -0.0
25/07/2024
20.83
 20,386,600 20.74 20.96 20.43 4,100 100 0.1
24/07/2024
20.83
 25,838,700 20.70 21.09 20.57 0 20,900 -0.5
23/07/2024
20.78
 47,896,200 22.04 22.04 20.70 2,234,060 1,926,500 -0.0
22/07/2024
21.91
 33,806,600 22 22.39 21.43 0 4,100 -0.1
19/07/2024
22.09
 45,583,300 21.65 22.30 21.57 0 168,500 -4.3
18/07/2024
21.65
 30,072,900 21.39 21.74 20.96 4,500 309,500 -7.6
17/07/2024
21.30
 72,360,100 20.70 21.87 20.48 300 31,100 -0.8
16/07/2024
20.48
 24,769,400 20.09 20.83 20.04 0 212,400 -5.0
15/07/2024
20.04
 4,409,400 20.04 20.17 19.96 0 4,500 -0.1
12/07/2024
20
 7,369,600 19.96 20.17 19.91 0 300 -0.0
11/07/2024
20.09
 7,698,300 20.39 20.43 20.09 0 246,400 -5.8
10/07/2024
20.26
 19,192,200 20.13 20.52 20.13 900 27,900 -0.6
09/07/2024
20.13
 13,428,600 19.83 20.13 19.70 200 32,100 -0.7
08/07/2024
19.74
 7,042,600 19.83 19.96 19.65 900 0 0.0
05/07/2024
19.83
 6,230,800 19.83 19.87 19.65 800 500 0.0
04/07/2024
19.83
 5,713,700 19.91 20 19.65 0 200 -0.0
03/07/2024
19.91
 7,022,000 19.83 19.96 19.65 0 900 -0.0
02/07/2024
19.74
 9,933,300 19.57 19.87 19.52 0 800 -0.0
01/07/2024
19.52
 4,131,300 19.35 19.52 19.26 0 11,100 -0.2
28/06/2024
19.30
 9,571,200 19.61 19.61 19.30 16,100 315,300 -6.7
27/06/2024
19.57
 6,168,000 19.52 19.65 19.48 0 4,400 -0.1
26/06/2024
19.57
 11,084,000 19.65 19.70 19.43 0 8,200 -0.2
25/06/2024
19.65
 8,882,600 19.74 19.87 19.57 0 16,100 -0.4
24/06/2024
19.70
 25,433,000 20.09 20.17 19.61 600 651,700 -14.7
21/06/2024
20.17
 10,133,400 20.22 20.30 20.09 8,200 166,000 -3.7
20/06/2024
20.22
 13,693,800 20.35 20.39 20.13 401,800 285,400 2.8
19/06/2024
20.26
 13,277,700 20.35 20.39 20.04 261,800 600 6.1
18/06/2024
20.22
 11,960,200 20.43 20.48 20.22 68,000 8,100 1.4
17/06/2024
20.22
 17,057,500 20.35 20.35 19.96 611,000 423,800 4.4
14/06/2024
20.09
 25,524,200 20.87 20.87 20.09 1,635,400 261,800 33.1
13/06/2024
20.48
 38,953,200 20.17 20.61 20.13 6,658,200 68,000 153.9
12/06/2024
20.09
 25,203,000 19.61 20.09 19.48 6,704,300 611,000 138.6
11/06/2024
19.61
 10,558,200 19.70 19.74 19.52 1,923,300 1,635,465 6.5
10/06/2024
19.70
 13,347,000 19.61 19.91 19.57 1,774,349 1,090,270 15.5
07/06/2024
19.52
 8,474,500 19.61 19.70 19.39 393,600 1,205,357 -18.2
06/06/2024
19.43
 10,011,500 19.48 19.65 19.39 814,363 581,306 5.2
05/06/2024
19.30
 13,657,100 19.61 19.74 19.30 359,000 712,900 -7.9
04/06/2024
19.57
 9,038,600 19.78 19.83 19.57 1,743,300 504,500 28.1
03/06/2024
19.65
 24,703,500 19.09 19.83 19.09 7,083,300 866,400 139.5
31/05/2024
18.91
 14,933,500 19 19.13 18.91 918,700 4,385,600 -75.6
30/05/2024
19
 28,814,000 19.22 19.26 18.87 795,200 10,798,200 -218.9
29/05/2024
19.39
 17,108,200 19.65 19.70 19.39 4,833,100 4,659,600 3.9
28/05/2024
19.65
 13,107,300 19.74 19.78 19.43 1,277,900 804,200 10.8
27/05/2024
19.52
 7,993,800 19.65 19.65 19.43 611,800 406,200 4.6
24/05/2024
19.52
 36,358,800 19.61 20.26 19.26 1,482,000 6,408,400 -113.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
23/05/2024
19.83
 13,080,600 19.74 19.87 19.57 1,760,400 1,516,300 5.6
22/05/2024
19.74
 20,042,500 20.08 20.12 19.74 1,509,100 1,080,300 10.1
21/05/2024
20.08
 16,402,300 19.95 20.08 19.78 717,100 170,700 12.7
20/05/2024
19.95
 17,925,500 20.08 20.08 19.91 1,751,400 1,001,000 17.7
17/05/2024
19.78
 15,465,900 19.95 19.95 19.70 817,700 1,077,000 -6.0
16/05/2024
19.91
 31,430,700 19.70 20.04 19.57 720,200 4,500,700 -88.2
15/05/2024
19.48
 15,300,500 19.53 19.61 19.40 184,500 503,300 -7.3
14/05/2024
19.44
 16,668,300 19.48 19.74 19.31 418,600 2,245,000 -42.1
13/05/2024
19.27
 14,003,500 19.23 19.57 19.23 0 720,600 -16.4
10/05/2024
19.23
 11,418,400 19.36 19.48 19.14 928,400 184,600 17.0
09/05/2024
19.27
 15,643,200 19.23 19.40 19.02 1,000 418,600 -9.4
08/05/2024
19.19
 21,437,700 19.06 19.31 18.97 1,200 28,200 -0.6
07/05/2024
19.36
 9,604,700 19.57 19.61 19.27 13,100 1,168,500 -26.3
06/05/2024
19.48
 16,199,300 19.19 19.53 19.19 0 1,000 -0.0
03/05/2024
19.06
 11,857,800 19.23 19.40 18.97 6,500 1,200 0.1
02/05/2024
19.06
 11,078,300 18.97 19.19 18.89 15,100 13,100 0.0
26/04/2024
18.93
 13,332,200 18.72 19.10 18.72 0 0 0
25/04/2024
18.93
 13,003,200 19.23 19.23 18.85 18,500 6,500 0.3
24/04/2024
19.19
 18,650,800 18.89 19.27 18.68 0 15,000 -0.3
23/04/2024
18.72
 31,998,000 19.23 19.31 18.51 0 0 0
22/04/2024
19.23
 17,581,500 19.40 19.61 19.19 0 18,500 -0.4
19/04/2024
19.31
 28,182,700 19.23 19.82 19.23 0 11,800 -0.3
17/04/2024
19.65
 23,979,900 20.42 20.46 19.65 0 0 0
16/04/2024
20.33
 32,717,500 19.91 20.33 19.61 0 1,900 -0.0
15/04/2024
19.91
 47,595,100 20.80 21.31 19.57 0 0 0
12/04/2024
20.97
 23,911,200 20.29 21.02 20.21 0 0 0
11/04/2024
20.21
 9,011,600 19.99 20.29 19.91 0 0 0
10/04/2024
20.25
 21,078,100 20.68 20.72 20.25 7,400 0 0.2
09/04/2024
20.42
 15,734,800 19.99 20.42 19.91 0 0 0
08/04/2024
19.99
 24,714,800 19.91 20.25 19.70 0 0 0
05/04/2024
19.87
 25,376,700 20.04 20.21 19.82 0 0 0
04/04/2024
20.25
 27,793,500 20.59 20.63 20.25 0 0 0
03/04/2024
20.59
 22,559,800 21.10 21.10 20.59 0 0 0
02/04/2024
21.10
 28,974,400 20.93 21.10 20.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |