Ngân hàng TMCP Quân Đội (mbb)

23.95
-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) 		-1.55 -6% 226,214,700 5,261 0.5
24.10
25.90
24.10
2 tháng
(2024-09-13) 		0.40 1.67% 547,875,500 188,951 -2.0
23.90
25.90
24.10
3 tháng
(2024-08-14) 		0.90 3.85% 798,479,700 -237,244 -23.2
23.25
25.90
24.10
6 tháng
(2024-05-16) 		1.40 6.13% 1,942,521,100 -20,107 -60.0
21.75
25.90
24.10
12 tháng
(2023-11-20) 		6.69 37.97% 4,095,773,300 -3,680,313 -143.8
17.22
25.90
24.10
24 tháng
(2022-11-23) 		11.27 86.51% 6,458,699,800 -6,301,073 -155.1
13.03
25.90
24.10
36 tháng
(2021-11-29) 		3.69 17.91% 9,309,347,800 -7,266,244 -179.3
11.74
25.90
24.10
60 tháng
(2019-12-09) 		14.83 156.67% 15,256,245,350 11,125,250 15.8
5.98
25.90
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2015
3.64
 458,930 3.64 3.64 3.61 225,580 225,580 0
07/04/2015
3.64
 971,130 3.61 3.66 3.58 0 330 -0.0
06/04/2015
3.61
 492,520 3.61 3.64 3.58 0 1,250 -0.0
03/04/2015
3.61
 607,180 3.64 3.64 3.61 0 0 0
02/04/2015
3.64
 931,300 3.61 3.64 3.58 0 0 0
01/04/2015
3.61
 902,740 3.66 3.66 3.61 0 0 0
31/03/2015
3.66
 418,840 3.64 3.69 3.64 0 0 0
30/03/2015
3.64
 349,140 3.66 3.69 3.64 4,700 0 0.1
27/03/2015
3.66
 981,990 3.66 3.69 3.66 0 0 0
26/03/2015
3.66
 398,710 3.64 3.72 3.64 0 0 0
25/03/2015
3.64
 1,210,870 3.64 3.69 3.64 0 4,700 -0.1
24/03/2015
3.64
 1,140,270 3.66 3.66 3.64 0 4,700 -0.1
23/03/2015
3.66
 510,730 3.66 3.69 3.64 0 0 0
20/03/2015
3.66
 664,200 3.64 3.69 3.64 0 0 0
19/03/2015
3.64
 424,960 3.66 3.69 3.64 0 0 0
18/03/2015
3.66
 1,156,620 3.69 3.69 3.64 0 0 0
17/03/2015
3.69
 961,980 3.69 3.72 3.66 110 0 0.0
16/03/2015
3.69
 966,100 3.72 3.72 3.69 0 0 0
13/03/2015
3.72
 710,190 3.72 3.77 3.72 0 0 0
12/03/2015
3.72
 1,310,200 3.72 3.75 3.69 0 0 0
11/03/2015
3.72
 824,160 3.72 3.75 3.69 8,030 110 0.1
10/03/2015
3.72
 837,490 3.72 3.75 3.72 0 0 0
09/03/2015
3.72
 1,529,560 3.75 3.77 3.72 6,920 0 0.1
06/03/2015
3.75
 1,162,530 3.72 3.77 3.72 0 0 0
05/03/2015
3.72
 1,523,640 3.77 3.77 3.72 0 8,030 -0.1
04/03/2015
3.77
 1,161,150 3.77 3.77 3.72 0 0 0
03/03/2015
3.77
 1,280,240 3.75 3.80 3.75 0 6,920 -0.1
02/03/2015
3.75
 1,396,710 3.77 3.80 3.72 0 0 0
27/02/2015
3.77
 883,710 3.83 3.83 3.75 0 0 0
26/02/2015
3.83
 1,405,810 3.77 3.83 3.77 0 0 0
25/02/2015
3.77
 2,674,400 3.80 3.88 3.77 0 0 0
24/02/2015
3.80
 1,363,550 3.72 3.83 3.75 0 0 0
13/02/2015
3.72
 1,071,360 3.75 3.80 3.72 25,000 0 0.4
12/02/2015
3.75
 1,168,750 3.77 3.77 3.72 0 0 0
11/02/2015
3.77
 815,550 3.75 3.77 3.75 0 0 0
10/02/2015
3.75
 1,683,640 3.72 3.80 3.72 14,190 0 0.2
09/02/2015
3.72
 2,101,760 3.69 3.75 3.66 0 25,000 -0.3
06/02/2015
3.69
 1,218,610 3.64 3.69 3.61 0 0 0
05/02/2015
3.64
 1,044,340 3.61 3.66 3.61 0 0 0
04/02/2015
3.61
 3,785,470 3.56 3.64 3.50 0 14,190 -0.2
03/02/2015
3.56
 4,790,370 3.75 3.77 3.56 0 0 0
02/02/2015
3.75
 2,831,770 3.80 3.83 3.75 0 0 0
30/01/2015
3.80
 3,655,070 3.96 3.96 3.77 0 0 0
29/01/2015
3.96
 5,333,100 3.99 4.01 3.88 0 0 0
28/01/2015
3.99
 8,560,780 3.83 4.04 3.77 0 0 0
27/01/2015
3.83
 5,627,480 3.91 3.93 3.77 0 0 0
26/01/2015
3.91
 1,644,100 3.91 3.96 3.88 0 0 0
23/01/2015
3.91
 7,613,160 3.85 3.99 3.88 0 0 0
22/01/2015
3.85
 6,014,660 3.72 3.88 3.69 0 0 0
21/01/2015
3.72
 1,816,290 3.77 3.80 3.72 10,000 0 0.1
20/01/2015
3.77
 2,257,840 3.75 3.83 3.75 0 0 0
19/01/2015
3.75
 2,836,560 3.75 3.85 3.72 0 0 0
16/01/2015
3.75
 2,857,070 3.83 3.83 3.75 0 0 0
15/01/2015
3.83
 4,482,110 3.83 3.91 3.80 0 10,000 -0.1
14/01/2015
3.83
 3,092,460 3.88 3.91 3.77 0 0 0
13/01/2015
3.88
 4,780,930 3.80 3.91 3.77 0 0 0
12/01/2015
3.80
 6,457,090 3.83 3.93 3.80 12,220 0 0.2
09/01/2015
3.83
 6,690,100 3.64 3.85 3.64 0 0 0
08/01/2015
3.64
 853,040 3.61 3.69 3.61 0 0 0
07/01/2015
3.61
 2,235,000 3.58 3.69 3.58 0 0 0
06/01/2015
3.58
 2,865,710 3.48 3.61 3.48 0 12,220 -0.2
05/01/2015
3.48
 338,650 3.50 3.50 3.48 0 0 0
31/12/2014
3.50
 759,120 3.42 3.50 3.42 0 0 0
30/12/2014
3.42
 631,620 3.42 3.45 3.40 0 0 0
29/12/2014
3.42
 678,590 3.45 3.48 3.42 0 0 0
26/12/2014
3.45
 405,990 3.48 3.48 3.45 0 0 0
25/12/2014
3.48
 460,540 3.48 3.50 3.48 0 0 0
24/12/2014
3.48
 697,550 3.45 3.53 3.45 1,100 0 0.0
23/12/2014
3.45
 1,077,860 3.42 3.48 3.42 0 0 0
22/12/2014
3.42
 344,370 3.40 3.45 3.40 0 0 0
19/12/2014
3.40
 607,190 3.42 3.45 3.40 0 0 0
18/12/2014
3.42
 479,680 3.40 3.45 3.40 0 1,100 -0.0
17/12/2014
3.40
 1,527,770 3.42 3.48 3.34 0 0 0
16/12/2014
3.42
 733,210 3.48 3.48 3.42 0 0 0
15/12/2014
3.48
 357,340 3.48 3.50 3.45 0 0 0
12/12/2014
3.48
 1,018,370 3.50 3.53 3.48 0 0 0
11/12/2014
3.50
 1,505,680 3.45 3.56 3.42 0 0 0
10/12/2014
3.45
 1,252,100 3.45 3.48 3.42 0 0 0
09/12/2014
3.45
 1,427,680 3.50 3.50 3.42 3,000 0 0.0
08/12/2014
3.50
 558,640 3.56 3.56 3.48 0 0 0
05/12/2014
3.56
 720,610 3.56 3.58 3.50 464,220 464,220 0
04/12/2014
3.56
 2,000,810 3.45 3.61 3.42 0 0 0
03/12/2014
3.45
 593,850 3.40 3.48 3.40 0 3,000 -0.0
02/12/2014
3.40
 349,130 3.40 3.42 3.37 10 0 0.0
01/12/2014
3.40
 327,030 3.42 3.42 3.40 97,850 97,850 0
28/11/2014
3.42
 359,060 3.37 3.42 3.37 0 0 0
27/11/2014
3.37
 457,370 3.40 3.42 3.37 0 0 0
26/11/2014
3.40
 796,700 3.42 3.45 3.40 0 0 0
25/11/2014
3.42
 616,160 3.40 3.45 3.40 0 0 0
24/11/2014
3.40
 823,180 3.45 3.45 3.40 0 0 0
21/11/2014
3.45
 1,829,610 3.45 3.48 3.42 0 0 0
20/11/2014
3.45
 1,298,520 3.48 3.50 3.45 0 0 0
19/11/2014
3.48
 890,200 3.50 3.53 3.48 10,600 0 0.1
18/11/2014
3.50
 556,570 3.53 3.53 3.50 2,317,500 2,317,500 0
17/11/2014
3.53
 1,190,880 3.53 3.56 3.50 0 0 0
14/11/2014
3.53
 924,730 3.53 3.53 3.50 0 0 0
13/11/2014
3.53
 254,930 3.53 3.53 3.50 0 10,600 -0.1
12/11/2014
3.53
 655,920 3.53 3.56 3.50 0 0 0
11/11/2014
3.53
 448,120 3.50 3.53 3.50 3,400 0 0.0
10/11/2014
3.50
 593,510 3.53 3.56 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |