Ngân hàng TMCP Quân Đội (mbb)

24
-0.15
(-0.62%)
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)
23/06/2016
4.27
 135,800 4.27 4.30 4.27 0 0 0
22/06/2016
4.27
 258,250 4.30 4.33 4.27 0 5,060 -0.1
21/06/2016
4.30
 128,320 4.30 4.33 4.30 5,000 3,000 0.0
20/06/2016
4.30
 73,780 4.33 4.36 4.30 10 510 -0.0
17/06/2016
4.33
 207,250 4.33 4.36 4.30 0 0 0
16/06/2016
4.33
 248,630 4.36 4.38 4.33 40,000 5,000 0.5
15/06/2016
4.36
 290,950 4.36 4.38 4.30 53,000 0 0.8
14/06/2016
4.36
 86,120 4.36 4.38 4.36 42,000 0 0.6
13/06/2016
4.36
 86,100 4.38 4.38 4.36 0 40,000 -0.6
10/06/2016
4.38
 4,844,400 4.41 4.53 4.38 4,265,320 311,000 62.1
09/06/2016
4.41
 1,437,310 4.38 4.44 4.36 1,333,880 42,000 20.0
08/06/2016
4.38
 1,536,150 4.41 4.44 4.38 1,262,090 0 19.6
07/06/2016
4.41
 1,630,160 4.36 4.41 4.36 1,564,330 0 24.2
06/06/2016
4.36
 1,163,570 4.38 4.41 4.36 1,078,170 0 16.6
03/06/2016
4.38
 377,530 4.44 4.44 4.38 179,660 0 2.8
02/06/2016
4.44
 2,942,460 4.44 4.44 4.41 2,863,160 0 44.7
01/06/2016
4.44
 3,260,700 4.44 4.47 4.41 2,794,000 7,000 43.5
31/05/2016
4.44
 929,600 4.44 4.47 4.38 859,670 0 13.4
30/05/2016
4.44
 2,200,360 4.38 4.44 4.38 1,905,290 0 29.6
27/05/2016
4.38
 2,244,640 4.36 4.41 4.33 2,167,030 0 33.4
26/05/2016
4.36
 769,830 4.33 4.36 4.33 683,910 0 10.5
25/05/2016
4.33
 578,150 4.41 4.41 4.33 1,950 150,000 -2.3
24/05/2016
4.41
 2,236,940 4.38 4.44 4.33 2,116,260 32,400 32.2
23/05/2016
4.38
 1,439,500 4.47 4.47 4.38 1,042,670 246,070 12.4
20/05/2016
4.47
 4,827,930 4.44 4.53 4.41 3,575,650 100,930 54.6
19/05/2016
4.44
 5,671,620 4.36 4.47 4.33 3,459,100 211,760 50.3
18/05/2016
4.36
 3,482,360 4.27 4.41 4.27 1,205,070 200,000 15.4
17/05/2016
4.27
 503,250 4.27 4.30 4.27 774,770 600,000 2.6
16/05/2016
4.27
 323,540 4.30 4.30 4.27 234,730 200,000 0.5
13/05/2016
4.30
 305,860 4.30 4.33 4.30 0 500 -0.0
12/05/2016
4.30
 323,970 4.36 4.36 4.30 62,000 0 0.9
11/05/2016
4.36
 1,009,960 4.33 4.36 4.33 822,450 0 12.5
10/05/2016
4.33
 536,500 4.36 4.36 4.24 332,540 100 5.0
09/05/2016
4.36
 1,338,960 4.36 4.38 4.30 906,400 0 13.9
06/05/2016
4.36
 2,218,380 4.30 4.36 4.27 2,059,660 100,000 29.8
05/05/2016
4.30
 1,051,560 4.30 4.30 4.27 813,060 0 12.3
04/05/2016
4.30
 1,662,640 4.30 4.30 4.24 1,584,980 0 23.9
29/04/2016
4.30
 2,274,370 4.21 4.30 4.24 1,496,390 0 22.5
28/04/2016
4.21
 765,550 4.19 4.21 4.19 667,300 98,330 8.4
27/04/2016
4.19
 1,021,140 4.24 4.24 4.19 944,700 130,000 12.1
26/04/2016
4.24
 806,090 4.24 4.27 4.19 360,000 3,000 5.3
25/04/2016
4.24
 1,110,890 4.24 4.27 4.19 866,500 0 12.9
22/04/2016
4.24
 1,772,530 4.16 4.27 4.13 959,700 7,000 14.1
21/04/2016
4.16
 578,270 4.13 4.16 4.07 518,360 0 7.5
20/04/2016
4.13
 666,740 4.10 4.13 4.07 563,940 0 8.1
19/04/2016
4.10
 449,390 4.07 4.10 4.04 299,600 0 4.3
15/04/2016
4.07
 114,010 4.13 4.13 4.07 848,000 830,000 0.3
14/04/2016
4.13
 322,470 4.10 4.13 4.07 178,800 2,000 2.6
13/04/2016
4.10
 646,590 4.10 4.10 4.04 458,000 2,000 6.5
12/04/2016
4.10
 690,290 4.13 4.13 4.07 611,440 170,000 6.4
11/04/2016
4.13
 362,830 4.10 4.13 4.07 156,900 5,000 2.2
08/04/2016
4.10
 802,720 4.13 4.13 4.07 632,560 50,000 8.4
07/04/2016
4.13
 752,910 4.13 4.16 4.07 614,660 94,000 7.5
06/04/2016
4.13
 1,164,720 4.04 4.13 4.04 595,410 90,090 7.3
05/04/2016
4.04
 1,346,100 4.01 4.07 4.01 846,960 300,000 7.7
04/04/2016
4.01
 433,560 4.01 4.04 3.99 185,000 131,470 0.8
01/04/2016
4.01
 891,250 4.07 4.07 3.99 216,000 70,000 2.1
31/03/2016
4.07
 726,580 4.10 4.13 4.07 716,490 327,140 5.6
30/03/2016
4.10
 1,120,520 4.13 4.16 4.07 718,020 500,000 3.2
29/03/2016
4.13
 477,670 4.16 4.16 4.13 857,370 700,500 2.3
28/03/2016
4.16
 997,270 4.16 4.16 4.13 540,780 255,000 4.2
25/03/2016
4.16
 1,182,470 4.13 4.16 4.13 6,644,490 5,914,500 10.6
24/03/2016
4.13
 993,310 4.16 4.19 4.13 91,900 0 1.3
23/03/2016
4.16
 163,970 4.16 4.19 4.16 246,800 225,000 0.3
22/03/2016
4.16
 793,030 4.19 4.21 4.16 410,000 210,000 2.9
21/03/2016
4.19
 905,900 4.21 4.21 4.16 897,720 540,000 5.3
18/03/2016
4.21
 178,560 4.21 4.21 4.19 8,680 0 0.1
17/03/2016
4.21
 1,405,990 4.19 4.21 4.16 1,261,180 270,000 14.6
16/03/2016
4.19
 865,420 4.19 4.19 4.16 322,000 250,000 1.1
15/03/2016
4.19
 1,392,220 4.19 4.21 4.16 374,910 500,000 -1.8
14/03/2016
4.19
 1,047,150 4.24 4.24 4.19 355,950 245,000 1.6
11/03/2016
4.24
 521,390 4.27 4.27 4.21 252,210 0 3.8
10/03/2016
4.27
 942,020 4.24 4.27 4.21 758,390 20,000 11.0
09/03/2016
4.24
 2,562,210 4.21 4.27 4.21 2,679,100 350,000 34.7
08/03/2016
4.21
 983,480 4.21 4.21 4.19 610,720 30,000 8.6
07/03/2016
4.21
 1,340,280 4.27 4.27 4.21 1,091,000 800 16.3
04/03/2016
4.27
 2,484,770 4.27 4.30 4.24 1,792,000 0 26.9
03/03/2016
4.27
 1,442,570 4.27 4.30 4.24 1,258,580 0 18.9
02/03/2016
4.27
 3,284,990 4.30 4.33 4.24 2,571,250 0 38.7
01/03/2016
4.30
 2,895,210 4.16 4.30 4.13 2,396,490 0 35.7
29/02/2016
4.16
 1,841,140 4.27 4.27 4.16 185,350 30,000 2.3
26/02/2016
4.27
 2,332,800 4.30 4.30 4.24 1,096,650 0 16.5
25/02/2016
4.30
 1,948,280 4.36 4.38 4.30 1,071,190 0 16.3
24/02/2016
4.36
 6,150,650 4.36 4.38 4.27 4,177,300 0 63.9
23/02/2016
4.36
 6,181,160 4.41 4.44 4.36 5,904,560 0 91.2
22/02/2016
4.41
 8,789,450 4.41 4.47 4.41 7,471,770 3,000 116.1
19/02/2016
4.41
 19,280,170 4.24 4.44 4.24 16,985,310 0 260.4
18/02/2016
4.24
 2,149,910 4.24 4.30 4.24 500,000 500,000 0
17/02/2016
4.24
 1,166,010 4.27 4.27 4.24 500,000 500,000 0
16/02/2016
4.27
 709,220 4.27 4.27 4.21 800,030 800,000 0.0
15/02/2016
4.27
 2,888,150 4.19 4.33 4.21 100,000 100,000 0
05/02/2016
4.19
 1,556,380 4.13 4.21 4.13 0 0 0
04/02/2016
4.13
 687,940 4.07 4.16 4.07 5,290 0 0.1
03/02/2016
4.07
 430,430 4.10 4.10 4.07 2,500,000 2,500,030 -0.0
02/02/2016
4.10
 1,005,280 4.10 4.10 4.04 0 0 0
01/02/2016
4.10
 1,100,900 4.10 4.13 4.07 0 5,290 -0.1
29/01/2016
4.10
 910,630 4.13 4.13 4.07 5,800,000 5,800,000 0
28/01/2016
4.13
 2,905,770 4.04 4.16 4.07 0 0 0
27/01/2016
4.04
 1,354,930 4.01 4.07 4.01 120,004 120,004 0
26/01/2016
4.01
 2,260,550 4.04 4.04 3.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |