Ngân hàng TMCP Quân Đội (mbb)

21.40
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
(2024-12-17) 		0.35 1.67% 190,476,900 268,885 -7.3
20.74
21.91
21.40
2 tháng
(2024-11-18) 		1 4.93% 326,788,700 -270,442 -58.3
20.13
21.91
21.40
3 tháng
(2024-10-18) 		-1.04 -4.65% 539,191,500 -298,185 -59.0
20.13
22.39
21.40
6 tháng
(2024-07-22) 		-0.56 -2.57% 1,504,641,700 -1,088,791 -86.6
19.96
22.52
21.40
12 tháng
(2024-01-22) 		2.55 13.54% 3,897,704,600 -4,543,179 -152.8
18.51
22.52
21.40
24 tháng
(2023-01-27) 		7.13 50.18% 6,366,097,800 -7,273,746 -165.3
12.38
22.52
21.40
36 tháng
(2022-02-07) 		1.02 5.04% 9,105,357,800 -7,944,110 -182.9
10.21
22.52
21.40
60 tháng
(2020-02-12) 		13.04 156.94% 15,414,504,400 2,241,224 -179.7
5.20
22.52
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2016
3.66
 140,110 3.66 3.69 3.66 0 0 0
23/08/2016
3.66
 102,320 3.66 3.69 3.66 28,760 28,760 0
22/08/2016
3.66
 141,770 3.66 3.69 3.66 0 0 0
19/08/2016
3.66
 121,050 3.69 3.71 3.66 0 0 0
18/08/2016
3.69
 394,730 3.69 3.71 3.66 10,000 0 0.1
17/08/2016
3.69
 238,470 3.66 3.71 3.66 301,630 301,630 0
16/08/2016
3.66
 140,970 3.69 3.69 3.66 0 0 0
15/08/2016
3.69
 54,990 3.69 3.71 3.66 32,280 42,280 -0.1
12/08/2016
3.69
 75,350 3.71 3.74 3.69 544,400 530,000 0.2
11/08/2016
3.71
 242,300 3.69 3.71 3.69 470,000 470,000 0
10/08/2016
3.69
 210,330 3.66 3.71 3.66 0 0 0
09/08/2016
3.66
 144,450 3.66 3.69 3.66 66,820 81,220 -0.2
08/08/2016
3.66
 90,900 3.66 3.69 3.66 1,000,000 1,000,000 0
05/08/2016
3.66
 166,710 3.66 3.66 3.64 0 0 0
04/08/2016
3.66
 364,470 3.69 3.69 3.66 0 0 0
03/08/2016
3.69
 116,370 3.69 3.71 3.66 7,000 0 0.1
02/08/2016
3.69
 235,060 3.71 3.74 3.69 200,000 200,000 0
01/08/2016
3.71
 361,240 3.71 3.74 3.71 0 0 0
29/07/2016
3.71
 384,340 3.74 3.76 3.71 320,000 327,000 -0.1
28/07/2016
3.74
 205,210 3.76 3.76 3.74 0 0 0
27/07/2016
3.76
 181,100 3.74 3.79 3.74 612,000 482,000 2.0
26/07/2016
3.74
 170,970 3.71 3.79 3.74 880,000 827,000 0.8
25/07/2016
3.71
 291,070 3.76 3.76 3.71 0 0 0
22/07/2016
3.76
 510,450 3.76 3.76 3.71 380,000 510,000 -2.0
21/07/2016
3.76
 252,560 3.74 3.79 3.74 0 53,000 -0.8
20/07/2016
3.74
 210,730 3.76 3.79 3.74 301,280 301,280 0
19/07/2016
3.76
 411,690 3.84 3.84 3.76 1,000 0 0.0
18/07/2016
3.84
 336,030 3.84 3.86 3.79 0 0 0
15/07/2016
3.84
 188,540 3.84 3.86 3.79 0 0 0
14/07/2016
3.84
 811,590 3.79 3.91 3.79 210 1,000 -0.0
13/07/2016
3.79
 694,230 3.71 3.79 3.71 4,458,710 4,458,710 0
12/07/2016
3.71
 547,160 3.76 3.76 3.71 0 0 0
11/07/2016
3.76
 271,860 3.74 3.76 3.71 0 210 -0.0
08/07/2016
3.74
 244,820 3.74 3.79 3.74 45,160 0 0.7
07/07/2016
3.74
 282,910 3.74 3.76 3.74 330 0 0.0
06/07/2016
3.74
 151,690 3.76 3.76 3.74 20,959 20,749 0.0
05/07/2016
3.76
 714,190 3.71 3.79 3.71 2,890 42,450 -0.6
04/07/2016
3.71
 675,550 3.71 3.74 3.69 817,601 820,641 -0.0
01/07/2016
3.71
 266,490 3.69 3.71 3.66 0 100 -0.0
30/06/2016
3.69
 197,840 3.71 3.71 3.69 19,000 3,000 0.2
29/06/2016
3.71
 270,460 3.69 3.74 3.71 23,000 0 0.3
28/06/2016
3.69
 77,680 3.69 3.71 3.66 35,000 35,000 0
27/06/2016
3.69
 298,250 3.69 3.69 3.61 5,060 19,000 -0.2
24/06/2016
3.69
 1,158,300 3.71 3.76 3.54 108,510 128,000 -0.3
23/06/2016
3.71
 135,800 3.71 3.74 3.71 0 0 0
22/06/2016
3.71
 258,250 3.74 3.76 3.71 0 5,060 -0.1
21/06/2016
3.74
 128,320 3.74 3.76 3.74 5,000 3,000 0.0
20/06/2016
3.74
 73,780 3.76 3.79 3.74 10 510 -0.0
17/06/2016
3.76
 207,250 3.76 3.79 3.74 0 0 0
16/06/2016
3.76
 248,630 3.79 3.81 3.76 40,000 5,000 0.5
15/06/2016
3.79
 290,950 3.79 3.81 3.74 53,000 0 0.8
14/06/2016
3.79
 86,120 3.79 3.81 3.79 42,000 0 0.6
13/06/2016
3.79
 86,100 3.81 3.81 3.79 0 40,000 -0.6
10/06/2016
3.81
 4,844,400 3.84 3.94 3.81 4,265,320 311,000 62.1
09/06/2016
3.84
 1,437,310 3.81 3.86 3.79 1,333,880 42,000 20.0
08/06/2016
3.81
 1,536,150 3.84 3.86 3.81 1,262,090 0 19.6
07/06/2016
3.84
 1,630,160 3.79 3.84 3.79 1,564,330 0 24.2
06/06/2016
3.79
 1,163,570 3.81 3.84 3.79 1,078,170 0 16.6
03/06/2016
3.81
 377,530 3.86 3.86 3.81 179,660 0 2.8
02/06/2016
3.86
 2,942,460 3.86 3.86 3.84 2,863,160 0 44.7
01/06/2016
3.86
 3,260,700 3.86 3.89 3.84 2,794,000 7,000 43.5
31/05/2016
3.86
 929,600 3.86 3.89 3.81 859,670 0 13.4
30/05/2016
3.86
 2,200,360 3.81 3.86 3.81 1,905,290 0 29.6
27/05/2016
3.81
 2,244,640 3.79 3.84 3.76 2,167,030 0 33.4
26/05/2016
3.79
 769,830 3.76 3.79 3.76 683,910 0 10.5
25/05/2016
3.76
 578,150 3.84 3.84 3.76 1,950 150,000 -2.3
24/05/2016
3.84
 2,236,940 3.81 3.86 3.76 2,116,260 32,400 32.2
23/05/2016
3.81
 1,439,500 3.89 3.89 3.81 1,042,670 246,070 12.4
20/05/2016
3.89
 4,827,930 3.86 3.94 3.84 3,575,650 100,930 54.6
19/05/2016
3.86
 5,671,620 3.79 3.89 3.76 3,459,100 211,760 50.3
18/05/2016
3.79
 3,482,360 3.71 3.84 3.71 1,205,070 200,000 15.4
17/05/2016
3.71
 503,250 3.71 3.74 3.71 774,770 600,000 2.6
16/05/2016
3.71
 323,540 3.74 3.74 3.71 234,730 200,000 0.5
13/05/2016
3.74
 305,860 3.74 3.76 3.74 0 500 -0.0
12/05/2016
3.74
 323,970 3.79 3.79 3.74 62,000 0 0.9
11/05/2016
3.79
 1,009,960 3.76 3.79 3.76 822,450 0 12.5
10/05/2016
3.76
 536,500 3.79 3.79 3.69 332,540 100 5.0
09/05/2016
3.79
 1,338,960 3.79 3.81 3.74 906,400 0 13.9
06/05/2016
3.79
 2,218,380 3.74 3.79 3.71 2,059,660 100,000 29.8
05/05/2016
3.74
 1,051,560 3.74 3.74 3.71 813,060 0 12.3
04/05/2016
3.74
 1,662,640 3.74 3.74 3.69 1,584,980 0 23.9
29/04/2016
3.74
 2,274,370 3.66 3.74 3.69 1,496,390 0 22.5
28/04/2016
3.66
 765,550 3.64 3.66 3.64 667,300 98,330 8.4
27/04/2016
3.64
 1,021,140 3.69 3.69 3.64 944,700 130,000 12.1
26/04/2016
3.69
 806,090 3.69 3.71 3.64 360,000 3,000 5.3
25/04/2016
3.69
 1,110,890 3.69 3.71 3.64 866,500 0 12.9
22/04/2016
3.69
 1,772,530 3.61 3.71 3.59 959,700 7,000 14.1
21/04/2016
3.61
 578,270 3.59 3.61 3.54 518,360 0 7.5
20/04/2016
3.59
 666,740 3.57 3.59 3.54 563,940 0 8.1
19/04/2016
3.57
 449,390 3.54 3.57 3.52 299,600 0 4.3
15/04/2016
3.54
 114,010 3.59 3.59 3.54 848,000 830,000 0.3
14/04/2016
3.59
 322,470 3.57 3.59 3.54 178,800 2,000 2.6
13/04/2016
3.57
 646,590 3.57 3.57 3.52 458,000 2,000 6.5
12/04/2016
3.57
 690,290 3.59 3.59 3.54 611,440 170,000 6.4
11/04/2016
3.59
 362,830 3.57 3.59 3.54 156,900 5,000 2.2
08/04/2016
3.57
 802,720 3.59 3.59 3.54 632,560 50,000 8.4
07/04/2016
3.59
 752,910 3.59 3.61 3.54 614,660 94,000 7.5
06/04/2016
3.59
 1,164,720 3.52 3.59 3.52 595,410 90,090 7.3
05/04/2016
3.52
 1,346,100 3.49 3.54 3.49 846,960 300,000 7.7
04/04/2016
3.49
 433,560 3.49 3.52 3.47 185,000 131,470 0.8

Chính sách bảo mật | Điều khoản sử dụng |