Ngân hàng TMCP Quân Đội (mbb)

22.40
0
(0%)
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
(2024-04-03) 		-1.80 -7.44% 420,157,500 16,933,422 0
22
24.65
22.40
2 tháng
(2024-03-04) 		-1.80 -7.44% 961,762,000 16,917,634 0
22
25.50
22.40
3 tháng
(2024-02-05) 		-0.55 -2.40% 1,310,133,800 16,900,979 0
22
25.50
22.40
6 tháng
(2023-11-06) 		4.45 24.79% 2,131,869,700 16,797,667 -1.7
17.60
25.50
22.40
12 tháng
(2023-05-09) 		6.88 44.32% 3,410,563,200 16,181,137 -12.8
15.52
25.50
22.40
24 tháng
(2022-05-16) 		5.01 28.83% 5,663,470,600 14,539,800 -3.7
12
25.50
22.40
36 tháng
(2021-05-19) 		4.34 24.01% 9,563,638,000 42,227,279 468.6
12
25.50
22.40
60 tháng
(2019-05-30) 		13.57 153.57% 13,722,298,980 31,933,904 164.3
6.11
25.50
22.40
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
22.40
0
 11,857,800 22.60 22.80 22.30 156,000 150,700 0
#2 02/05/2024
22.40
0.15
 11,078,300 22.30 22.55 22.20 15,163 13,101 0
#3 26/04/2024
22.25
0
 13,332,200 22 22.45 22 450,000 450,000 0
#4 25/04/2024
22.25
-0.30
 13,003,200 22.60 22.60 22.15 18,594 6,500 0
#5 24/04/2024
22.55
0.55
 18,650,800 22.20 22.65 21.95 260,000 275,163 0
#6 23/04/2024
22
-0.60
 31,998,000 22.60 22.70 21.75 75,200 75,200 0
#7 22/04/2024
22.60
-0.10
 17,581,500 22.80 23.05 22.55 9,226,300 9,244,894 0
#8 19/04/2024
22.70
-0.40
 28,182,700 22.60 23.30 22.60 3,412,500 3,424,374 0
#9 17/04/2024
23.10
-0.80
 23,979,900 24 24.05 23.10 7,526,315 7,526,315 0
#10 16/04/2024
23.90
0.50
 32,717,500 23.40 23.90 23.05 16,655,271 16,657,344 0
#11 15/04/2024
23.40
-1.25
 47,595,100 24.45 25.05 23 12,316,717 12,316,717 0
#12 12/04/2024
24.65
0.90
 23,911,200 23.85 24.70 23.75 2,280,000 2,280,000 0
#13 11/04/2024
23.75
-0.05
 9,011,600 23.50 23.85 23.40 3,535,071 3,535,000 0
#14 10/04/2024
23.80
-0.20
 21,078,100 24.30 24.35 23.80 19,081,623 2,120,000 0
#15 09/04/2024
24
0.50
 15,734,800 23.50 24 23.40 1,578,100 1,578,100 0
#16 08/04/2024
23.50
0.15
 24,714,800 23.40 23.80 23.15 1,377,200 1,377,271 0
#17 05/04/2024
23.35
-0.45
 25,376,700 23.55 23.75 23.30 1,046,900 1,046,900 0
#18 04/04/2024
23.80
-0.40
 27,793,500 24.20 24.25 23.80 5,729,247 5,729,200 0
#19 03/04/2024
24.20
-0.60
 22,559,800 24.80 24.80 24.20 2,703,645 2,703,645 0
#20 02/04/2024
24.80
-0.10
 28,974,400 24.60 24.80 24.20 4,998,490 4,998,400 0
#21 01/04/2024
24.90
-0.50
 19,236,200 25.20 25.25 24.70 9,772,000 9,772,047 0
#22 29/03/2024
25.40
-0.10
 11,652,100 25.55 25.55 25.15 1,620,000 1,620,076 0
#23 28/03/2024
25.50
0.20
 15,988,900 25.65 25.70 25.20 0 90 0
#24 27/03/2024
25.30
0.05
 11,404,900 25.25 25.40 25 2,835,220 2,833,500 0
#25 26/03/2024
25.25
0.55
 15,606,500 24.70 25.25 24.60 1,500,000 1,500,000 0
#26 25/03/2024
24.70
-0.35
 21,215,200 25.05 25.35 24.60 2,226,956 2,226,400 0
#27 22/03/2024
25.05
0.30
 41,534,600 24.75 25.70 24.85 0 1,720 0
#28 21/03/2024
24.75
0.60
 30,974,800 24.15 24.75 24.10 2,963,600 2,963,780 0
#29 20/03/2024
24.15
0.95
 39,357,200 23.20 24.40 23.10 178,000 178,556 0
#30 19/03/2024
23.20
0
 13,605,300 23.20 23.35 22.95 7,560,195 7,560,820 0
#31 18/03/2024
23.20
-0.60
 31,782,600 23.80 23.80 22.40 1,084,923 1,080,140 0
#32 15/03/2024
23.80
0.35
 18,886,100 23.45 23.85 23.15 6,738,773 6,732,182 0
#33 14/03/2024
23.45
-0.40
 18,358,800 23.85 23.95 23.40 2,267,400 2,267,595 0
#34 13/03/2024
23.85
0.75
 15,265,200 23.10 23.85 23.10 2,704,504 2,704,923 0
#35 12/03/2024
23.10
0.15
 19,120,400 22.95 23.25 22.75 5,339,800 5,348,573 0
#36 11/03/2024
22.95
-0.65
 34,911,300 23.60 23.60 22.80 3,500,000 3,500,000 0
#37 08/03/2024
23.60
-0.80
 49,382,200 24.40 24.50 23.60 1,828,852 1,825,504 0
#38 07/03/2024
24.40
-0.20
 19,759,000 24.60 24.80 24.35 6,257,890 6,259,290 0
#39 06/03/2024
24.60
0
 29,870,100 24.60 25.15 24.35 320,000 323,743 0
#40 05/03/2024
24.60
0.40
 22,768,900 24.20 24.65 24.10 6,000,000 6,007,852 0
#41 04/03/2024
24.20
0.20
 31,949,800 24 24.45 23.75 5,122,300 5,129,500 0
#42 01/03/2024
24
-0.15
 20,474,600 24.15 24.15 23.80 6,946,500 6,955,318 0
#43 29/02/2024
24.15
-0.25
 24,034,500 24.40 24.55 23.95 1,099,700 1,079,700 0
#44 28/02/2024
24.40
0.15
 19,275,500 24.25 24.55 24.15 113,700 115,400 0
#45 27/02/2024
24.25
0.25
 22,906,700 24 24.45 23.85 770,000 770,135 0
#46 26/02/2024
24
0.10
 21,383,500 23.90 24.05 23.65 3,000,000 3,020,000 0
#47 23/02/2024
23.90
-0.05
 49,051,800 23.95 24.70 23.75 3,000,000 3,001,100 0
#48 22/02/2024
23.95
-0.05
 14,943,900 24 24.10 23.85 250,000 250,169 0
#49 21/02/2024
24
0.15
 24,984,200 23.85 24.20 23.70 1,000,000 1,004,758 0
#50 20/02/2024
23.85
-0.10
 20,313,600 23.95 24.10 23.65 2,576,971 2,560,566 0
#51 19/02/2024
23.95
-0.05
 20,952,600 24 24.10 23.60 182,400 181,252 0
#52 16/02/2024
24
-0.15
 16,165,200 24.15 24.15 23.70 70,000 70,000 0
#53 15/02/2024
24.15
0.65
 24,091,300 23.50 24.20 23.55 992,406 997,980 0
#54 07/02/2024
23.50
0.45
 21,181,800 23.05 23.70 23.10 728,600 735,200 0
#55 06/02/2024
23.05
0.10
 11,519,300 22.95 23.15 22.95 106,571 115,719 0
#56 05/02/2024
22.95
1.20
 37,093,300 21.75 23.15 21.75 356,100 352,306 0
#57 02/02/2024
21.75
-0.15
 15,083,600 21.90 22 21.75 4,169,300 4,169,400 0
#58 01/02/2024
21.90
0.15
 11,396,700 21.75 21.95 21.60 2,117,500 2,123,071 0
#59 31/01/2024
21.75
-0.35
 27,845,100 22.10 22.25 21.65 27,000 40,000 0
#60 30/01/2024
22.10
-0.05
 14,352,700 22.15 22.25 21.85 232,400 233,400 0
#61 29/01/2024
22.15
0.15
 15,667,000 22 22.45 22 0 1,000 0
#62 26/01/2024
22
0.10
 9,493,000 21.90 22.15 21.90 34,200 2,000 0
#63 25/01/2024
21.90
0
 14,697,100 21.90 21.95 21.70 0 1,000 0
#64 24/01/2024
21.90
-0.05
 12,689,700 21.95 22.15 21.80 7,508,238 7,500,045 0
#65 23/01/2024
21.95
-0.15
 15,904,700 22.10 22.35 21.90 7,500,138 7,534,200 0
#66 22/01/2024
22.10
0.05
 29,129,500 22.05 22.55 22 8,322,030 8,339,471 0
#67 19/01/2024
22.05
0.35
 21,610,300 21.70 22.15 21.70 6,884 8,238 0
#68 18/01/2024
21.70
0.20
 23,623,500 21.50 21.75 21.30 82,800 82,938 0
#69 17/01/2024
21.50
0
 20,484,100 21.50 21.80 21.30 524,900 525,030 0
#70 16/01/2024
21.50
0.05
 17,491,400 21.45 21.50 21.15 500,000 506,884 0
#71 15/01/2024
21.45
0.10
 25,082,400 21.35 21.90 21.40 80,900 98,990 0
#72 12/01/2024
21.35
0.70
 45,903,400 20.65 21.55 20.40 263,100 263,600 0
#73 11/01/2024
20.65
-0.25
 24,683,900 20.90 21.10 20.50 0 0 0
#74 10/01/2024
20.90
0.05
 24,684,700 20.85 21.15 20.65 1,001,000 1,003,438 -0.1
#75 09/01/2024
20.85
0.15
 19,794,000 20.70 20.90 20.50 6,837,100 6,833,475 0.1
#76 08/01/2024
20.70
0.20
 20,147,300 20.50 20.85 20.40 0 5,100 -0.1
#77 05/01/2024
20.50
0.40
 22,517,200 20.10 20.50 20.10 3,344,800 3,344,300 0.0
#78 04/01/2024
20.10
0.95
 49,414,900 19.15 20.45 19.15 1,455 3,800 -0.0
#79 03/01/2024
19.15
0.30
 13,854,700 18.85 19.20 18.70 0 0 0
#80 02/01/2024
18.85
0.20
 13,785,400 18.65 19 18.65 1,333,300 1,330,500 0.1
#81 29/12/2023
18.65
0.10
 13,814,600 18.55 18.85 18.55 150,000 151,455 -0.0
#82 28/12/2023
18.55
0.15
 9,880,100 18.40 18.60 18.35 1,295,000 1,295,000 0
#83 27/12/2023
18.40
-0.05
 5,784,500 18.45 18.50 18.35 790 0 0.0
#84 26/12/2023
18.45
0.05
 4,260,100 18.40 18.50 18.30 1,274,700 1,265,700 0.2
#85 25/12/2023
18.40
0.10
 6,586,700 18.30 18.55 18.30 2,539 128 0.0
#86 22/12/2023
18.30
0.15
 8,546,800 18.15 18.45 18.10 1,250,017 1,254,090 -0.1
#87 21/12/2023
18.15
0
 3,981,300 18.15 18.15 18 478,000 487,700 -0.2
#88 20/12/2023
18.15
0
 3,086,000 18.15 18.20 18.05 9,405,300 9,407,839 -0.0
#89 19/12/2023
18.15
0.15
 5,896,500 18 18.20 17.95 2,103,663 2,101,947 0.0
#90 18/12/2023
18
-0.05
 5,275,400 18.05 18.15 17.95 24,036,531 24,036,400 0.0
#91 15/12/2023
18.05
0
 5,540,900 18.05 18.20 18 7,095,340 7,097,668 -0.0
#92 14/12/2023
18.05
0
 5,301,300 18.05 18.20 18 5,233,800 5,235,533 -0.0
#93 13/12/2023
18.05
-0.20
 7,175,500 18.25 18.35 18.05 2,967,600 2,967,731 -0.0
#94 12/12/2023
18.25
0.10
 4,876,200 18.15 18.25 18.10 0 0 0
#95 11/12/2023
18.15
-0.05
 4,875,100 18.20 18.25 18.05 13,795,834 13,805,534 -0.2
#96 08/12/2023
18.20
-0.05
 7,469,400 18.25 18.35 18.15 1,050,000 1,050,000 0
#97 07/12/2023
18.25
0.15
 13,916,000 18.10 18.35 18.05 0 0 0
#98 06/12/2023
18.10
0.05
 7,014,600 18.05 18.15 18 109,590 71,990 0
#99 05/12/2023
18.05
0
 6,116,600 18.05 18.10 17.95 2,000,000 2,005,123 -0.1
#100 04/12/2023
18.05
0.25
 17,334,900 17.80 18.10 17.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |