Ngân hàng TMCP Quân Đội (mbb)

21.45
0.10
(0.47%)
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) 		0.34 1.64% 191,442,300 271,896 -7.2
20.74
21.91
21.35
2 tháng
(2024-11-18) 		0.95 4.68% 322,062,500 -268,372 -58.3
20.13
21.91
21.35
3 tháng
(2024-10-17) 		-1.22 -5.42% 546,146,300 -297,315 -59.0
20.13
22.52
21.35
6 tháng
(2024-07-19) 		-0.79 -3.56% 1,545,498,800 -1,255,221 -90.9
19.96
22.52
21.35
12 tháng
(2024-01-22) 		2.50 13.28% 3,892,978,400 -4,541,109 -152.8
18.51
22.52
21.35
24 tháng
(2023-01-27) 		7.08 49.83% 6,361,371,600 -7,271,676 -165.3
12.38
22.52
21.35
36 tháng
(2022-02-07) 		0.97 4.79% 9,100,631,600 -7,942,040 -182.8
10.21
22.52
21.35
60 tháng
(2020-02-11) 		13.16 161.78% 15,414,109,800 2,243,294 -179.6
5.20
22.52
21.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2014
2.96
 896,570 2.94 2.96 2.94 0 1,000 -0.0
19/08/2014
2.94
 1,511,720 2.94 2.98 2.94 0 3,730 -0.1
18/08/2014
2.94
 1,048,380 2.94 2.94 2.92 0 0 0
15/08/2014
2.94
 860,100 2.96 2.96 2.94 0 0 0
14/08/2014
2.96
 1,775,270 2.94 2.96 2.92 0 0 0
13/08/2014
2.94
 1,092,510 2.96 2.96 2.92 0 0 0
12/08/2014
2.96
 855,180 2.96 2.96 2.94 0 0 0
11/08/2014
2.96
 1,010,680 2.94 2.96 2.92 0 0 0
08/08/2014
2.94
 705,790 2.96 2.96 2.94 0 0 0
07/08/2014
2.96
 487,940 2.92 2.96 2.92 0 0 0
06/08/2014
2.92
 1,214,560 2.94 2.96 2.92 600,000 600,000 0
05/08/2014
2.94
 496,230 2.90 2.94 2.90 5,250 0 0.1
04/08/2014
2.90
 534,420 2.90 2.92 2.87 0 0 0
01/08/2014
2.90
 685,330 2.92 2.92 2.87 10 0 0.0
31/07/2014
2.92
 500,800 2.90 2.92 2.90 0 0 0
30/07/2014
2.90
 700,320 2.92 2.94 2.87 0 5,250 -0.1
29/07/2014
2.92
 1,431,610 2.92 2.94 2.90 2,220 0 0.0
28/07/2014
2.92
 1,671,430 2.96 2.98 2.90 0 0 0
25/07/2014
2.96
 878,970 2.96 3.00 2.96 0 0 0
24/07/2014
2.96
 802,810 2.98 3.00 2.96 0 0 0
23/07/2014
2.98
 1,360,370 2.96 2.98 2.96 0 2,220 -0.0
22/07/2014
2.96
 621,310 2.98 2.98 2.96 2,100 0 0.0
21/07/2014
2.98
 1,119,410 3.00 3.00 2.98 0 0 0
18/07/2014
3.00
 1,117,290 2.98 3.00 2.96 0 0 0
17/07/2014
2.98
 789,300 3.00 3.00 2.98 750,000 750,000 0
16/07/2014
3.00
 3,648,470 3.00 3.05 3.00 0 2,100 -0.0
15/07/2014
3.00
 2,059,270 2.98 3.02 2.98 1,642,430 1,642,430 0
14/07/2014
2.98
 192,510 2.98 2.98 2.96 1,416,220 1,402,570 0.2
11/07/2014
2.98
 656,130 2.98 2.98 2.94 0 0 0
10/07/2014
2.98
 1,341,170 3.00 3.00 2.94 0 0 0
09/07/2014
3.00
 829,520 3.00 3.02 3.00 0 0 0
08/07/2014
3.00
 1,235,560 3.05 3.05 2.98 0 13,650 -0.2
07/07/2014
3.05
 2,111,560 3.02 3.07 3.00 0 0 0
04/07/2014
3.02
 1,186,850 3.00 3.02 2.98 260 0 0.0
03/07/2014
3.00
 2,153,180 2.98 3.05 2.98 0 0 0
02/07/2014
2.98
 880,150 2.98 3.00 2.96 0 0 0
01/07/2014
2.98
 665,770 2.96 3.00 2.96 0 0 0
30/06/2014
2.96
 916,070 3.00 3.00 2.96 1,100 260 0.0
27/06/2014
3.00
 742,690 3.05 3.05 3.00 2,750 0 0.0
26/06/2014
3.05
 1,106,370 3.07 3.07 3.02 0 0 0
25/06/2014
3.07
 3,372,220 2.94 3.07 2.94 0 0 0
24/06/2014
2.94
 834,790 2.90 2.96 2.90 0 1,100 -0.0
23/06/2014
2.90
 525,630 2.90 2.92 2.87 0 2,750 -0.0
20/06/2014
2.90
 383,890 2.90 2.92 2.90 0 0 0
19/06/2014
2.90
 727,000 2.92 2.92 2.85 0 0 0
18/06/2014
2.92
 785,740 2.92 2.94 2.92 0 0 0
17/06/2014
2.92
 527,160 2.92 2.94 2.92 0 0 0
16/06/2014
2.92
 669,990 2.96 2.96 2.92 0 0 0
13/06/2014
2.96
 264,600 2.94 2.98 2.94 10 0 0.0
12/06/2014
2.94
 1,982,880 2.92 3.00 2.92 0 0 0
11/06/2014
2.92
 983,710 2.90 2.94 2.87 0 0 0
10/06/2014
2.90
 1,015,020 2.90 2.94 2.87 0 0 0
09/06/2014
2.90
 1,624,440 2.90 2.94 2.85 0 0 0
06/06/2014
2.90
 467,340 2.85 2.90 2.85 0 0 0
05/06/2014
2.85
 369,090 2.85 2.87 2.81 0 0 0
04/06/2014
2.85
 845,820 2.87 2.90 2.83 0 0 0
03/06/2014
2.87
 417,720 2.87 2.90 2.87 0 0 0
02/06/2014
2.87
 581,000 2.96 2.96 2.87 24,580 0 0.4
30/05/2014
2.96
 723,650 2.94 2.96 2.92 0 0 0
29/05/2014
2.94
 2,629,400 2.90 2.98 2.90 0 0 0
28/05/2014
2.90
 1,560,640 2.90 2.94 2.90 0 0 0
27/05/2014
2.90
 1,013,080 2.85 2.90 2.83 0 24,580 -0.3
26/05/2014
2.85
 795,420 2.87 2.87 2.81 0 0 0
23/05/2014
2.87
 508,410 2.87 2.90 2.85 0 0 0
22/05/2014
2.87
 1,439,000 2.87 2.92 2.85 0 0 0
21/05/2014
2.87
 1,335,510 2.83 2.90 2.79 0 0 0
20/05/2014
2.83
 524,770 2.83 2.83 2.79 0 0 0
19/05/2014
2.83
 782,650 2.81 2.83 2.77 0 0 0
16/05/2014
2.81
 569,040 2.79 2.83 2.77 0 0 0
15/05/2014
2.79
 1,908,310 2.85 2.90 2.75 0 0 0
14/05/2014
2.85
 1,187,200 2.79 2.85 2.77 0 0 0
13/05/2014
2.79
 1,240,040 2.77 2.81 2.77 0 0 0
12/05/2014
2.77
 3,245,630 2.85 2.85 2.70 2,660 0 0.0
09/05/2014
2.85
 880,850 2.77 2.87 2.79 0 0 0
08/05/2014
2.77
 6,621,720 2.94 2.94 2.75 1,382,040 1,382,040 0
07/05/2014
2.94
 396,380 2.92 2.96 2.90 0 0 0
06/05/2014
2.92
 1,852,700 2.96 2.96 2.85 0 2,660 -0.0
05/05/2014
2.96
 648,040 3.00 3.00 2.92 220,000 220,000 0
29/04/2014
3.00
 352,540 3.00 3.02 2.98 0 0 0
28/04/2014
3.00
 432,590 3.02 3.05 3.00 100,000 100,000 0
25/04/2014
3.02
 660,720 3.00 3.05 3.00 326,000 326,000 0
24/04/2014
3.00
 838,630 3.05 3.07 3.00 0 0 0
23/04/2014
3.05
 794,260 3.09 3.11 3.05 72,430 72,430 0
22/04/2014
3.09
 914,490 2.98 3.09 2.98 0 0 0
21/04/2014
2.98
 1,287,910 2.98 3.05 2.94 0 0 0
18/04/2014
2.98
 3,591,990 3.13 3.13 2.98 0 0 0
17/04/2014
3.13
 1,516,390 3.13 3.17 3.11 0 0 0
16/04/2014
3.13
 3,098,770 3.20 3.20 3.02 684,000 680,000 0.1
15/04/2014
3.20
 2,769,040 3.30 3.30 3.20 0 0 0
14/04/2014
3.30
 1,580,460 3.32 3.35 3.30 0 0 0
11/04/2014
3.32
 1,323,020 3.32 3.32 3.28 0 0 0
10/04/2014
3.32
 1,957,110 3.37 3.39 3.30 0 4,000 -0.1
08/04/2014
3.37
 1,251,680 3.37 3.41 3.35 0 0 0
07/04/2014
3.37
 1,281,930 3.35 3.41 3.35 0 0 0
04/04/2014
3.35
 776,860 3.39 3.39 3.32 0 0 0
03/04/2014
3.39
 976,870 3.32 3.39 3.32 0 0 0
02/04/2014
3.32
 2,530,180 3.32 3.37 3.26 100,200 100,000 0.0
01/04/2014
3.32
 3,333,740 3.41 3.41 3.30 180 0 0.0
31/03/2014
3.41
 2,106,550 3.45 3.47 3.41 10,080 0 0.2
28/03/2014
3.45
 1,645,610 3.43 3.47 3.41 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |