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
(2024-10-14) 		-1.75 -6.77% 235,025,500 -1,749 0.3
24.10
25.90
24.15
2 tháng
(2024-09-16) 		0.20 0.84% 552,288,900 -971 -2.2
23.90
25.90
24.15
3 tháng
(2024-08-15) 		0.85 3.66% 800,715,900 -244,254 -23.4
23.25
25.90
24.15
6 tháng
(2024-05-17) 		1.35 5.94% 1,919,901,200 3,753,401 28.1
21.75
25.90
24.15
12 tháng
(2023-11-20) 		6.49 36.84% 4,104,584,100 -3,687,323 -144.0
17.22
25.90
24.15
24 tháng
(2022-11-24) 		11.07 84.97% 6,460,139,000 -6,308,111 -155.3
13.03
25.90
24.15
36 tháng
(2021-11-29) 		3.49 16.94% 9,318,158,600 -7,273,254 -179.4
11.74
25.90
24.15
60 tháng
(2019-12-10) 		14.79 158.78% 15,260,898,980 11,118,240 15.6
5.98
25.90
24.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2015
3.91
 1,475,180 3.97 3.97 3.88 0 0 0
01/09/2015
3.97
 1,685,090 3.91 4.00 3.91 0 0 0
31/08/2015
3.91
 1,860,280 4.02 4.02 3.91 0 0 0
28/08/2015
4.02
 2,720,170 3.91 4.02 3.91 0 0 0
27/08/2015
3.91
 2,748,060 3.88 4.00 3.88 0 0 0
26/08/2015
3.88
 3,691,840 3.75 3.91 3.77 0 0 0
25/08/2015
3.75
 3,739,510 3.72 3.83 3.64 0 0 0
24/08/2015
3.72
 5,688,150 3.97 3.97 3.69 0 0 0
21/08/2015
3.97
 4,448,320 4.02 4.02 3.86 0 0 0
20/08/2015
4.02
 1,756,080 4.13 4.13 4.02 0 0 0
19/08/2015
4.13
 2,417,070 4.08 4.13 4.00 0 0 0
18/08/2015
4.08
 2,443,130 4.05 4.11 4.02 0 0 0
17/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
17/08/2015
4.05
 4,842,570 4.12 4.24 4.00 0 0 0
14/08/2015
4.12
 3,542,210 4.15 4.17 4.07 0 0 0
13/08/2015
4.15
 4,965,980 4.23 4.23 4.12 0 0 0
12/08/2015
4.23
 3,626,180 4.31 4.31 4.20 0 0 0
11/08/2015
4.31
 4,899,680 4.31 4.36 4.28 0 0 0
10/08/2015
4.31
 2,288,610 4.28 4.33 4.28 0 0 0
07/08/2015
4.28
 1,336,630 4.28 4.31 4.25 0 0 0
06/08/2015
4.28
 13,304,270 4.25 4.36 4.23 2,720 0 0.0
05/08/2015
4.25
 2,505,010 4.17 4.25 4.20 0 0 0
04/08/2015
4.17
 2,999,870 4.15 4.20 4.15 0 0 0
03/08/2015
4.15
 5,563,670 4.23 4.23 4.12 0 0 0
31/07/2015
4.23
 2,643,300 4.25 4.31 4.23 0 2,720 -0.0
30/07/2015
4.25
 3,051,100 4.25 4.28 4.23 0 0 0
29/07/2015
4.25
 4,013,810 4.28 4.31 4.23 365,414 365,414 0
28/07/2015
4.28
 6,832,320 4.33 4.33 4.28 0 0 0
27/07/2015
4.33
 5,475,600 4.36 4.41 4.33 0 0 0
24/07/2015
4.36
 6,142,180 4.33 4.39 4.33 0 0 0
23/07/2015
4.33
 9,755,160 4.28 4.44 4.28 0 0 0
22/07/2015
4.28
 5,171,140 4.25 4.31 4.23 0 0 0
21/07/2015
4.25
 4,006,940 4.25 4.33 4.23 341,000 341,000 0
20/07/2015
4.25
 5,719,650 4.28 4.31 4.20 60 0 0.0
17/07/2015
4.28
 4,155,830 4.25 4.33 4.25 0 0 0
16/07/2015
4.25
 5,268,310 4.31 4.33 4.25 0 0 0
15/07/2015
4.31
 7,944,920 4.47 4.47 4.31 0 0 0
14/07/2015
4.47
 7,986,420 4.47 4.52 4.36 0 60 -0.0
13/07/2015
4.47
 9,721,200 4.36 4.52 4.36 0 0 0
10/07/2015
4.36
 16,772,130 4.23 4.39 4.23 0 0 0
09/07/2015
4.23
 5,568,890 4.23 4.25 4.17 10 0 0.0
08/07/2015
4.23
 16,042,930 4.15 4.31 4.12 0 0 0
07/07/2015
4.15
 6,168,850 4.12 4.25 4.07 0 0 0
06/07/2015
4.12
 4,328,390 4.12 4.15 4.07 0 0 0
03/07/2015
4.12
 9,896,640 4.09 4.25 4.09 0 0 0
02/07/2015
4.09
 5,131,340 3.99 4.12 3.99 0 0 0
01/07/2015
3.99
 3,537,860 4.04 4.07 3.96 255,604 255,604 0
30/06/2015
4.04
 4,701,830 4.15 4.15 4.04 0 0 0
29/06/2015
4.15
 3,907,980 4.07 4.15 4.01 0 0 0
26/06/2015
4.07
 5,201,080 4.12 4.17 4.07 0 0 0
25/06/2015
4.12
 4,039,880 4.17 4.20 4.12 680,000 680,000 0
24/06/2015
4.17
 3,338,520 4.23 4.25 4.17 0 0 0
23/06/2015
4.23
 6,489,080 4.20 4.31 4.17 0 0 0
22/06/2015
4.20
 6,794,820 4.01 4.23 4.01 507,440 380,000 2.0
19/06/2015
4.01
 4,363,330 4.04 4.12 4.01 0 0 0
18/06/2015
4.04
 4,673,440 4.07 4.07 4.01 65,840 0 1.1
17/06/2015
4.07
 4,878,730 4.04 4.09 3.99 0 0 0
16/06/2015
4.04
 8,532,080 3.96 4.15 4.01 0 127,440 -1.9
15/06/2015
3.96
 10,382,520 3.72 3.96 3.75 0 0 0
12/06/2015
3.72
 1,052,160 3.69 3.75 3.69 0 65,840 -0.9
11/06/2015
3.69
 1,891,530 3.72 3.75 3.69 200,000 200,000 0
10/06/2015
3.72
 1,093,830 3.69 3.72 3.66 130,000 130,000 0
09/06/2015
3.69
 1,549,350 3.75 3.77 3.69 0 0 0
08/06/2015
3.75
 4,005,280 3.72 3.77 3.72 0 0 0
05/06/2015
3.72
 2,603,520 3.69 3.77 3.66 0 0 0
04/06/2015
3.69
 2,219,100 3.69 3.77 3.66 0 0 0
03/06/2015
3.69
 1,422,140 3.72 3.75 3.69 0 0 0
02/06/2015
3.72
 2,960,160 3.80 3.85 3.72 0 0 0
01/06/2015
3.80
 4,766,000 3.69 3.88 3.69 0 0 0
29/05/2015
3.69
 3,528,390 3.72 3.80 3.69 0 0 0
28/05/2015
3.72
 6,532,720 3.58 3.83 3.56 0 0 0
27/05/2015
3.58
 636,360 3.58 3.61 3.56 0 0 0
26/05/2015
3.58
 642,840 3.56 3.61 3.56 0 0 0
25/05/2015
3.56
 560,390 3.58 3.61 3.56 0 0 0
22/05/2015
3.58
 582,350 3.56 3.61 3.53 0 0 0
21/05/2015
3.56
 402,930 3.53 3.58 3.53 0 0 0
20/05/2015
3.53
 481,570 3.48 3.53 3.48 5,790 0 0.1
19/05/2015
3.48
 406,220 3.45 3.50 3.45 0 0 0
18/05/2015
3.45
 665,030 3.50 3.50 3.45 0 0 0
15/05/2015
3.50
 168,090 3.53 3.53 3.50 0 0 0
14/05/2015
3.53
 272,720 3.53 3.56 3.50 21,000 26,790 -0.1
13/05/2015
3.53
 199,790 3.50 3.53 3.50 0 0 0
12/05/2015
3.50
 416,320 3.56 3.56 3.50 0 0 0
11/05/2015
3.56
 265,120 3.61 3.61 3.56 0 0 0
08/05/2015
3.61
 230,590 3.58 3.61 3.58 0 0 0
07/05/2015
3.58
 427,070 3.58 3.61 3.56 0 0 0
06/05/2015
3.58
 861,210 3.61 3.64 3.56 0 0 0
05/05/2015
3.61
 794,890 3.58 3.64 3.58 0 0 0
04/05/2015
3.58
 939,140 3.69 3.69 3.58 0 0 0
27/04/2015
3.69
 1,172,480 3.64 3.72 3.64 0 0 0
24/04/2015
3.64
 386,230 3.64 3.66 3.61 0 0 0
23/04/2015
3.64
 191,450 3.61 3.64 3.61 154,075 154,075 0
22/04/2015
3.61
 377,740 3.61 3.66 3.61 283,250 283,250 0
21/04/2015
3.61
 517,430 3.64 3.66 3.61 0 0 0
20/04/2015
3.64
 287,530 3.66 3.66 3.61 0 0 0
17/04/2015
3.66
 619,720 3.66 3.69 3.64 0 0 0
16/04/2015
3.66
 771,020 3.66 3.69 3.61 0 0 0
15/04/2015
3.66
 606,310 3.64 3.66 3.61 0 0 0
14/04/2015
3.64
 886,440 3.66 3.69 3.64 0 0 0
13/04/2015
3.66
 419,360 3.66 3.69 3.64 330 0 0.0
10/04/2015
3.66
 953,060 3.66 3.69 3.64 510,217 508,967 0.0

Chính sách bảo mật | Điều khoản sử dụng |