Ngân hàng TMCP Quân Đội (mbb)

23.50
-0.30
(-1.26%)
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
(2024-10-16) 		-1.50 -5.88% 217,297,900 -25,821 -0.2
23.50
25.90
23.50
2 tháng
(2024-09-16) 		0.10 0.42% 565,547,500 -31,114 -2.9
23.50
25.90
23.50
3 tháng
(2024-08-19) 		-0.05 -0.21% 785,084,800 -289,497 -23.9
23.50
25.90
23.50
6 tháng
(2024-05-20) 		1.06 4.60% 1,917,693,900 3,982,558 33.3
21.75
25.90
23.50
12 tháng
(2023-11-21) 		6.29 35.52% 4,108,861,500 -3,717,466 -144.7
17.22
25.90
23.50
24 tháng
(2022-11-28) 		9.73 68.14% 6,457,191,100 -6,347,393 -156.1
13.94
25.90
23.50
36 tháng
(2021-12-01) 		3.60 17.64% 9,293,699,700 -7,065,597 -173.4
11.74
25.90
23.50
60 tháng
(2019-12-12) 		14.38 149.43% 15,266,406,270 11,088,097 14.9
5.98
25.90
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
15.52
 7,965,100 15.56 15.60 15.39 341,680 340,000 0.0
11/04/2023
15.56
 6,636,900 15.44 15.60 15.31 100 12,484 -0.2
10/04/2023
15.44
 13,106,100 15.31 15.77 15.44 570,000 570,000 0
07/04/2023
15.31
 8,191,400 15.35 15.44 15.23 14,400 1,680 0.2
06/04/2023
15.35
 12,036,800 15.60 15.68 15.35 168,300 168,100 0.0
05/04/2023
15.60
 9,890,300 15.56 15.64 15.44 0 0 -0.2
04/04/2023
15.56
 11,313,000 15.52 15.60 15.44 405,086 414,400 -0.2
03/04/2023
15.52
 20,422,800 15.15 15.52 15.27 114,000 88,200 0.5
31/03/2023
15.15
 10,539,900 15.15 15.27 15.06 2,334,142 2,318,600 0.3
30/03/2023
15.15
 8,805,800 15.19 15.35 15.15 0 5,086 -0.1
29/03/2023
15.19
 10,440,000 14.94 15.27 15.02 1,475,500 426,400 19.2
28/03/2023
14.94
 12,385,600 14.90 15.19 14.94 1,800 15,542 -0.2
27/03/2023
14.90
 8,038,500 14.73 14.94 14.69 12 0 0.0
24/03/2023
14.73
 16,307,000 14.44 14.90 14.61 1,042,300 1,075,200 -0.7
23/03/2023
14.44
 3,781,500 14.44 14.48 14.36 200 1,800 -0.0
22/03/2023
14.44
 5,287,300 14.40 14.56 14.40 21,400 0 0.4
21/03/2023
14.40
 8,042,400 14.36 14.52 14.27 20,000 2,062,300 0.1
20/03/2023
14.36
 5,987,700 14.48 14.61 14.36 226,708 536,802 -5.4
17/03/2023
14.48
 4,267,500 14.52 14.69 14.48 1,012,900 569,200 7.7
16/03/2023
14.52
 2,182,100 14.77 14.77 14.52 1,491,000 1,491,365 -0.0
15/03/2023
14.77
 6,281,500 14.27 14.81 14.52 5,793,996 5,994,008 -3.6
14/03/2023
14.27
 8,471,100 14.52 14.56 14.27 4,758,900 5,224,000 -8.0
13/03/2023
14.52
 8,529,600 14.73 14.73 14.40 2,779,000 2,894,600 -2.0
10/03/2023
14.73
 5,294,100 14.77 14.77 14.61 652,500 652,596 -0.0
09/03/2023
14.77
 8,058,600 14.61 14.90 14.61 2,731,400 2,685,500 0.8
08/03/2023
14.61
 7,409,200 14.44 14.61 14.27 103,300 110,100 -0.1
07/03/2023
14.44
 6,173,500 14.36 14.61 14.40 2,999,952 2,999,952 0
06/03/2023
14.36
 6,831,800 14.23 14.69 14.36 433,688 479,588 -0.8
03/03/2023
14.23
 4,741,300 14.44 14.52 14.23 1,333,300 1,333,300 0
02/03/2023
14.44
 3,836,100 14.65 14.69 14.40 48 0 0.0
01/03/2023
14.65
 6,320,200 14.32 14.65 14.11 246,200 246,200 0
28/02/2023
14.32
 6,163,100 14.32 14.65 14.23 2,295,000 2,302,545 -0.1
27/02/2023
14.32
 8,046,000 14.69 14.69 14.32 1,963,900 1,963,948 -0.0
24/02/2023
14.69
 10,072,300 15.06 15.15 14.69 1,328,160 1,320,100 0.1
23/02/2023
15.06
 16,330,000 15.15 15.15 14.69 277,000 277,000 0
22/02/2023
15.15
 9,875,600 15.44 15.44 15.15 1,508,433 1,500,800 0.1
21/02/2023
15.44
 6,951,800 15.68 15.85 15.44 1,450,000 1,458,160 -0.2
20/02/2023
15.68
 8,602,000 15.02 15.68 15.02 1,724,360 1,718,300 0.1
17/02/2023
15.02
 4,793,200 15.15 15.27 15.02 6,377,979 6,384,732 -0.1
16/02/2023
15.15
 4,742,200 14.94 15.23 14.98 7,344,000 7,344,000 0
15/02/2023
14.94
 6,518,300 14.81 15.15 14.73 16,383,100 16,389,160 -0.1
14/02/2023
14.81
 6,596,300 14.94 15.06 14.77 9,000 1,680 0.1
13/02/2023
14.94
 9,869,700 15.19 15.19 14.73 1,700,000 1,700,000 0
10/02/2023
15.19
 5,991,700 15.31 15.44 15.19 2,520 0 0.0
09/02/2023
15.31
 6,332,800 15.27 15.52 15.23 168 9,000 -0.2
08/02/2023
15.27
 5,590,000 15.23 15.52 15.15 540,100 519,300 0.4
07/02/2023
15.23
 7,675,200 15.52 15.64 15.23 493,574 496,094 -0.0
06/02/2023
15.52
 6,636,500 15.44 15.68 15.35 1,200 168 0.0
03/02/2023
15.44
 10,022,600 15.73 15.85 15.44 24,294 45,000 -0.4
02/02/2023
15.73
 12,208,800 15.68 15.85 15.39 37,163 37,080 0.0
01/02/2023
15.68
 15,740,700 16.22 16.56 15.68 1,000 1,200 -0.0
31/01/2023
16.22
 14,967,100 15.97 16.22 15.56 127,400 127,494 -0.0
30/01/2023
15.97
 12,664,300 16.35 16.43 15.97 51,600 43,483 0.2
27/01/2023
16.35
 9,203,700 16.27 16.68 16.31 74 1,000 -0.0
19/01/2023
16.27
 11,064,200 16.22 16.39 16.10 30,100 20,000 0.2
18/01/2023
16.22
 9,911,300 16.10 16.22 15.93 139,800 147,200 -0.1
17/01/2023
16.10
 18,897,600 15.35 16.10 15.44 0 74 -0.0
16/01/2023
15.35
 6,246,800 15.15 15.39 15.10 46,824 56,800 -0.2
13/01/2023
15.15
 7,999,500 15.15 15.39 15.15 90 800 -0.0
12/01/2023
15.15
 7,333,700 15.15 15.27 15.06 395,250 381,400 0.3
11/01/2023
15.15
 6,466,400 15.10 15.31 15.10 0 124 -0.0
10/01/2023
15.10
 6,400,600 15.15 15.23 15.02 6,300 90 0.1
09/01/2023
15.15
 5,950,900 15.15 15.35 15.10 72 13,850 -0.3
06/01/2023
15.15
 10,917,100 15.10 15.56 14.94 68,450 0 1.2
05/01/2023
15.10
 7,746,900 14.90 15.15 14.77 0 6,300 -0.1
04/01/2023
14.90
 7,750,200 14.94 15.15 14.90 0 72 -0.0
03/01/2023
14.94
 7,538,000 14.19 14.94 14.27 51,600 68,450 -0.3
30/12/2022
14.19
 4,128,900 14.44 14.56 14.19 30,539 20,000 0.2
29/12/2022
14.44
 4,182,700 14.48 14.61 14.36 0 0 -0.9
28/12/2022
14.48
 4,608,400 14.32 14.61 14.15 0 51,600 -0.9
27/12/2022
14.32
 5,626,400 13.94 14.36 13.90 1,000,100 1,010,539 -0.2
26/12/2022
13.94
 9,429,800 14.73 14.73 13.94 2,656,200 2,654,200 0.0
23/12/2022
14.73
 4,508,000 14.94 14.94 14.61 1,025,100 1,025,100 0
22/12/2022
14.94
 7,706,500 14.69 15.19 14.69 144,600 144,700 -0.0
21/12/2022
14.69
 8,645,000 14.61 14.85 14.19 26,236 27,100 -0.0
20/12/2022
14.61
 18,204,000 15.23 15.31 14.44 130,715 126,900 0.1
19/12/2022
15.23
 14,375,300 15.60 15.97 15.23 58,000 58,060 -0.0
16/12/2022
15.60
 11,673,800 15.73 15.85 15.52 3,900 1,136 0.1
15/12/2022
15.73
 24,163,100 15.06 15.93 14.94 3,600 3,815 -0.0
14/12/2022
15.06
 10,436,100 14.94 15.27 14.94 5,600,000 5,600,000 0
13/12/2022
14.94
 7,967,900 14.69 14.94 14.52 437,800 441,700 -0.1
12/12/2022
14.69
 12,469,800 15.10 15.27 14.65 2,477,042 2,480,600 -0.1
09/12/2022
15.10
 9,428,700 15.02 15.19 14.73 659,401 659,400 0.0
08/12/2022
15.02
 13,815,500 14.36 15.35 14.56 3,898 0 0.1
07/12/2022
14.36
 12,155,000 14.69 14.85 14.32 400,042 400,042 0
06/12/2022
14.69
 22,074,300 15.77 15.81 14.69 0 1 -0.0
05/12/2022
15.77
 19,932,400 15.60 16.02 15.56 42 3,898 -0.1
02/12/2022
15.60
 16,329,100 14.77 15.60 14.56 18 42 -0.0
01/12/2022
14.77
 27,681,100 14.44 15.27 14.48 0 0 -0.0
30/11/2022
14.44
 13,189,800 14.27 14.56 14.07 579,200 579,242 -0.0
29/11/2022
14.27
 15,129,300 14.27 14.48 13.94 1,350,700 1,350,718 -0.0
28/11/2022
14.27
 15,454,800 13.44 14.27 13.61 74 0 0.0
25/11/2022
13.44
 9,855,300 13.03 13.44 13.07 149 12 0.0
24/11/2022
13.03
 6,351,200 13.03 13.15 12.78 3,050,002 3,041,000 0.1
23/11/2022
13.03
 7,371,600 13.11 13.36 13.03 80,102 80,074 0.0
22/11/2022
13.11
 13,394,200 13.03 13.65 12.95 7,258,864 3,300,149 62.5
21/11/2022
13.03
 10,728,100 13.03 13.36 12.95 3,235,543 1,089,002 33.7
18/11/2022
13.03
 12,899,700 13.03 13.44 12.45 916,400 600,102 5.0
17/11/2022
13.03
 14,823,700 12.53 13.19 12.53 38 3,958,864 -62.2
16/11/2022
12.53
 26,090,000 11.74 12.53 10.95 40,240 2,195,543 -32.5

Chính sách bảo mật | Điều khoản sử dụng |