Ngân hàng TMCP Quân Đội (mbb)

21.35
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
(2024-12-16) 		0.54 2.59% 185,706,300 271,896 -7.2
20.74
21.91
21.30
2 tháng
(2024-11-15) 		1.07 5.21% 328,111,700 -268,372 -58.3
20.13
21.91
21.30
3 tháng
(2024-10-16) 		-0.67 -3.04% 551,239,700 -293,115 -58.9
20.13
22.52
21.30
6 tháng
(2024-07-18) 		-0.15 -0.70% 1,569,835,700 -1,560,221 -98.4
19.96
22.52
21.30
12 tháng
(2024-01-22) 		2.70 14.34% 3,887,242,400 -4,541,109 -152.8
18.51
22.52
21.30
24 tháng
(2023-01-27) 		7.28 51.24% 6,355,635,600 -7,271,676 -165.3
12.38
22.52
21.30
36 tháng
(2022-02-07) 		1.17 5.78% 9,094,895,600 -7,942,040 -182.8
10.21
22.52
21.30
60 tháng
(2020-02-10) 		13.44 166.76% 15,414,485,400 2,243,294 -179.6
5.20
22.52
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
21.19
 19,236,200 21.44 21.48 21.02 0 0 0
29/03/2024
21.61
 11,652,100 21.74 21.74 21.40 0 0 0
28/03/2024
21.70
 15,988,900 21.82 21.87 21.44 0 0 0
27/03/2024
21.53
 11,404,900 21.48 21.61 21.27 1,700 0 0.0
26/03/2024
21.48
 15,606,500 21.02 21.48 20.93 0 0 0
25/03/2024
21.02
 21,215,200 21.31 21.57 20.93 500 0 0.0
22/03/2024
21.31
 41,534,600 21.27 21.87 21.14 0 1,700 -0.0
21/03/2024
21.06
 30,974,800 20.68 21.06 20.50 0 100 -0.0
20/03/2024
20.55
 39,357,200 19.74 20.76 19.65 0 400 -0.0
19/03/2024
19.74
 13,605,300 19.74 19.87 19.53 100 800 -0.0
18/03/2024
19.74
 31,782,600 20.21 20.25 19.06 4,900 100 0.1
15/03/2024
20.25
 18,886,100 19.95 20.29 19.70 8,700 2,100 0.2
14/03/2024
19.95
 18,358,800 20.38 20.38 19.91 0 100 -0.0
13/03/2024
20.29
 15,265,200 19.65 20.29 19.65 4,500 4,900 -0.0
12/03/2024
19.65
 19,120,400 19.48 19.78 19.36 0 8,600 -0.2
11/03/2024
19.53
 34,911,300 20.04 20.08 19.40 0 0 0
08/03/2024
20.08
 49,382,200 20.85 20.85 20.08 1,828,852 1,825,504 0.1
07/03/2024
20.76
 19,759,000 21.02 21.10 20.72 6,257,890 6,259,290 -0.0
06/03/2024
20.93
 21,911,700 20.93 21.40 20.85 200,000 203,743 -0.1
05/03/2024
20.93
 22,768,900 20.59 20.97 20.50 6,000,000 6,007,852 -0.2
04/03/2024
20.59
 31,949,800 20.50 20.80 20.21 5,122,300 5,129,500 -0.2
01/03/2024
20.42
 20,474,600 20.50 20.55 20.25 6,946,500 6,955,318 -0.2
29/02/2024
20.55
 24,034,500 20.85 20.89 20.38 1,099,700 1,079,700 0
28/02/2024
20.76
 19,275,500 20.72 20.89 20.55 113,700 115,400 -0.0
27/02/2024
20.63
 22,906,700 20.46 20.80 20.29 770,000 770,135 -0.0
26/02/2024
20.42
 21,383,500 20.33 20.46 20.12 3,000,000 3,020,000 -0.5
23/02/2024
20.33
 49,051,800 20.42 21.02 20.21 3,000,000 3,001,100 -0.0
22/02/2024
20.38
 14,943,900 20.42 20.50 20.29 250,000 250,169 -0.0
21/02/2024
20.42
 24,984,200 20.29 20.59 20.16 1,000,000 1,004,758 -0.1
20/02/2024
20.29
 20,313,600 20.29 20.50 20.12 2,576,971 2,560,566 0.4
19/02/2024
20.38
 20,952,600 20.42 20.50 20.08 182,400 181,252 0.0
16/02/2024
20.42
 16,165,200 20.50 20.50 20.16 70,000 70,000 0
15/02/2024
20.55
 24,091,300 20.16 20.59 20.04 992,406 997,980 -0.1
07/02/2024
19.99
 21,181,800 19.65 20.16 19.65 728,600 735,200 -0.2
06/02/2024
19.61
 11,519,300 19.57 19.70 19.53 106,571 115,719 -0.2
05/02/2024
19.53
 37,093,300 18.51 19.70 18.51 356,100 352,306 0.1
02/02/2024
18.51
 15,083,600 18.63 18.72 18.51 4,169,300 4,169,400 -0.0
01/02/2024
18.63
 11,396,700 18.46 18.68 18.38 1,000 6,500 -0.1
31/01/2024
18.51
 27,845,100 18.93 18.93 18.42 2,000 15,000 -0.3
30/01/2024
18.80
 14,352,700 18.85 18.93 18.59 0 1,000 -0.0
29/01/2024
18.85
 15,667,000 18.72 19.10 18.72 0 1,000 -0.0
26/01/2024
18.72
 9,493,000 18.63 18.85 18.63 0 2,000 -0.0
25/01/2024
18.63
 14,697,100 18.68 18.68 18.46 0 1,000 -0.0
24/01/2024
18.63
 12,689,700 18.59 18.85 18.55 8,200 0 0.2
23/01/2024
18.68
 15,904,700 18.80 19.02 18.63 100 34,200 -0.8
22/01/2024
18.80
 29,129,500 18.97 19.19 18.72 100 17,400 -0.4
19/01/2024
18.76
 21,610,300 18.55 18.85 18.46 6,800 8,200 -0.0
18/01/2024
18.46
 23,623,500 18.21 18.51 18.12 0 100 -0.0
17/01/2024
18.29
 20,484,100 18.38 18.55 18.12 0 0 0
16/01/2024
18.29
 17,491,400 18.25 18.29 17.99 0 6,800 -0.1
15/01/2024
18.25
 25,082,400 18.29 18.63 18.21 0 18,000 -0.4
12/01/2024
18.17
 45,903,400 17.44 18.34 17.36 0 500 -0.0
11/01/2024
17.57
 24,683,900 17.78 17.95 17.44 0 32,200 -0.7
10/01/2024
17.78
 24,684,700 17.74 17.99 17.57 1,000 3,400 -0.1
09/01/2024
17.74
 19,794,000 17.65 17.78 17.44 3,800 100 0.1
08/01/2024
17.61
 20,147,300 17.53 17.74 17.36 0 5,100 -0.1
05/01/2024
17.44
 22,517,200 17.10 17.44 17.10 500 1,000 -0.0
04/01/2024
17.10
 49,414,900 16.29 17.40 16.29 1,400 3,800 -0.0
03/01/2024
16.29
 13,854,700 15.95 16.34 15.91 0 0 0
02/01/2024
16.04
 13,785,400 15.91 16.17 15.87 3,300 500 0.1
29/12/2023
15.87
 13,814,600 15.78 16.04 15.78 0 1,400 -0.0
28/12/2023
15.78
 9,880,100 15.66 15.83 15.61 0 0 0
27/12/2023
15.66
 5,784,500 15.70 15.74 15.61 700 3,300 -0.0
26/12/2023
15.70
 4,260,100 15.66 15.74 15.57 9,700 700 0.2
25/12/2023
15.66
 6,586,700 15.57 15.78 15.57 2,500 100 0.0
22/12/2023
15.57
 8,546,800 15.44 15.70 15.40 0 4,000 -0.1
21/12/2023
15.44
 3,981,300 15.44 15.44 15.31 0 9,700 -0.2
20/12/2023
15.44
 3,086,000 15.44 15.49 15.36 0 2,400 -0.0
19/12/2023
15.44
 5,896,500 15.31 15.49 15.27 1,700 0 0.0
18/12/2023
15.31
 5,275,400 15.36 15.44 15.27 100 0 0.0
15/12/2023
15.36
 5,540,900 15.36 15.49 15.31 0 2,300 -0.0
14/12/2023
15.36
 5,301,300 15.36 15.49 15.31 0 1,600 -0.0
13/12/2023
15.36
 7,175,500 15.53 15.61 15.36 0 100 -0.0
12/12/2023
15.53
 4,876,200 15.44 15.53 15.40 0 0 0
11/12/2023
15.44
 4,875,100 15.49 15.53 15.36 0 9,700 -0.2
08/12/2023
15.49
 7,469,400 15.53 15.61 15.44 0 0 0
07/12/2023
15.53
 13,916,000 15.40 15.61 15.36 0 0 0
06/12/2023
15.40
 7,014,600 15.36 15.44 15.31 0 0 0
05/12/2023
15.36
 6,116,600 15.36 15.40 15.27 0 5,000 -0.1
04/12/2023
15.36
 17,334,900 15.14 15.40 15.14 0 0 0
01/12/2023
15.14
 4,410,300 15.14 15.19 15.06 4,600 37,600 -0.6
30/11/2023
15.14
 5,666,600 15.19 15.27 15.10 1,800 0 0.0
29/11/2023
15.19
 5,445,800 15.19 15.23 15.06 0 0 0
28/11/2023
15.19
 6,648,000 14.97 15.23 14.85 0 4,600 -0.1
27/11/2023
14.97
 7,109,700 15.19 15.27 14.93 0 1,800 -0.0
24/11/2023
15.19
 8,018,700 15.23 15.31 14.97 500 0 0.0
23/11/2023
15.23
 7,027,300 15.36 15.44 15.23 0 0 0
22/11/2023
15.36
 7,610,300 15.40 15.44 15.27 7,900 0 0.1
21/11/2023
15.40
 5,856,100 15.31 15.53 15.27 9,300 500 0.2
20/11/2023
15.31
 8,981,200 15.49 15.53 15.10 0 0 0
17/11/2023
15.49
 13,289,500 15.74 15.83 15.23 0 7,900 -0.1
16/11/2023
15.74
 5,071,800 15.78 15.78 15.61 0 0 0
15/11/2023
15.78
 13,588,700 15.70 15.95 15.70 0 0 0
14/11/2023
15.70
 13,834,400 15.40 15.87 15.44 0 23,094 -0.4
13/11/2023
15.40
 6,653,200 15.31 15.44 15.19 1,300 2,600 -0.0
10/11/2023
15.31
 12,805,000 15.61 15.66 15.27 0 18,600 -0.3
09/11/2023
15.61
 9,726,700 15.61 15.74 15.53 9,900 0 0.2
08/11/2023
15.61
 10,717,500 15.14 15.66 15.06 0 1,300 -0.0
07/11/2023
15.14
 4,536,900 15.27 15.31 15.06 800 0 0.0
06/11/2023
15.27
 8,669,400 14.80 15.31 14.93 0 9,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |