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)
15/11/2022
11.74
 23,481,100 12.61 12.61 11.74 2,194,717 2,124,139 1.0
14/11/2022
12.61
 12,028,900 13.28 13.28 12.53 776,500 776,538 -0.0
11/11/2022
13.28
 11,973,100 13.11 13.86 13.24 2,319,500 2,228,640 1.5
10/11/2022
13.11
 20,036,100 14.07 14.07 13.11 140 386,978 -6.1
09/11/2022
14.07
 8,437,500 14.27 14.56 14.02 599,342 598,360 0.0
08/11/2022
14.27
 8,719,400 14.07 14.48 13.78 4,124,400 4,215,000 -1.6
07/11/2022
14.07
 11,584,700 14.85 14.85 14.07 8,642,833 8,640,540 0.0
04/11/2022
14.85
 24,980,500 14.65 14.85 13.69 1,931,848 1,932,842 -0.0
03/11/2022
14.65
 8,904,700 14.85 14.94 14.61 1,876,108 1,851,700 0.4
02/11/2022
14.85
 10,212,800 14.94 15.10 14.77 0 2,433 -0.0
01/11/2022
14.94
 20,853,600 14.69 15.27 14.81 188,172 184,648 0.1
31/10/2022
14.69
 12,195,900 14.65 14.85 14.11 4,012,965 4,036,873 -0.4
28/10/2022
14.65
 13,950,700 14.52 15.06 14.44 6,186,100 6,172,957 0.2
27/10/2022
14.52
 13,098,100 13.61 14.52 13.69 500 3,500 -0.0
26/10/2022
13.61
 7,264,900 13.61 13.94 13.49 0 1,000 -0.0
25/10/2022
13.61
 16,036,100 12.95 13.82 12.86 100 15,500 -0.3
24/10/2022
12.95
 17,418,100 13.36 13.65 12.82 0 500 -0.0
21/10/2022
13.36
 13,740,600 14.23 14.32 13.36 10,100 16,300 -0.1
20/10/2022
14.23
 6,782,800 14.52 14.52 14.23 3,600 0 0.1
19/10/2022
14.52
 5,589,900 14.56 14.77 14.32 100 0 0.0
18/10/2022
14.56
 9,558,200 14.52 15.10 14.48 3,239,003 3,249,134 -0.2
17/10/2022
14.52
 9,753,300 14.77 14.77 14.19 505,700 508,649 -0.1
14/10/2022
14.77
 12,143,700 14.44 15.19 14.61 1,922,608 1,920,824 0.0
13/10/2022
14.44
 6,810,300 14.23 14.56 14.11 5,500,997 5,487,903 0.2
12/10/2022
14.23
 12,285,200 13.32 14.23 13.40 1,325,912 1,188,520 2.4
11/10/2022
13.32
 19,396,700 14.32 14.36 13.32 4,972,952 4,972,723 0.0
10/10/2022
14.32
 11,369,000 14.07 14.44 13.73 5,349,100 5,351,397 -0.0
07/10/2022
14.07
 41,168,300 15.02 15.02 13.98 8,145,035 8,283,092 -2.3
06/10/2022
15.02
 7,524,400 15.93 15.93 14.98 2,808,400 2,809,137 -0.0
05/10/2022
15.93
 5,029,100 15.60 16.14 15.81 94,500 10,800 1.6
04/10/2022
15.60
 8,395,600 15.52 15.93 15.35 1,112,821 1,110,735 0.0
03/10/2022
15.52
 9,067,500 16.60 16.60 15.44 3,381,300 3,364,500 0.3
30/09/2022
16.60
 7,530,200 16.43 16.60 16.02 1,799,251 1,891,600 -1.8
29/09/2022
16.43
 4,316,000 16.56 16.80 16.43 477,800 478,221 -0.0
28/09/2022
16.56
 3,502,300 16.76 16.80 16.56 67,700 81,900 -0.3
27/09/2022
16.76
 3,977,700 16.68 16.89 16.60 650,860 652,151 -0.0
26/09/2022
16.68
 10,186,800 17.43 17.43 16.51 1,932,015 1,931,700 0.0
23/09/2022
17.43
 3,718,800 17.63 17.72 17.43 2,200,000 2,204,000 -0.1
22/09/2022
17.63
 5,328,700 17.59 17.63 17.30 4,420,455 4,417,160 0.1
21/09/2022
17.59
 4,024,600 17.72 17.72 17.39 1,242,300 1,240,215 0.0
20/09/2022
17.72
 5,166,100 17.43 17.72 17.39 5,879,041 5,879,000 0.0
19/09/2022
17.43
 8,312,000 18.09 18.09 17.43 410,000 404,155 0.1
16/09/2022
18.09
 7,015,700 18.38 18.55 18.05 209,639 204,100 0.1
15/09/2022
18.38
 3,588,000 18.59 18.71 18.30 1,965,985 1,965,841 -0.2
14/09/2022
18.59
 6,826,100 18.71 18.71 18.26 68,660 78,560 -0.0
13/09/2022
18.71
 5,164,700 18.76 18.88 18.67 0 9,505 -0.0
12/09/2022
18.76
 3,013,100 18.84 19.09 18.76 0 185 -0.0
09/09/2022
18.84
 8,649,500 18.92 19.05 18.46 0 100 -0.0
08/09/2022
18.92
 7,960,500 19.09 19.29 18.88 41,200 41,200 0
07/09/2022
19.09
 17,408,600 19.63 19.75 19.09 680,000 680,000 0
06/09/2022
19.63
 6,889,300 19.58 19.83 19.54 500 0 0.0
05/09/2022
19.58
 6,379,400 19.71 19.83 19.54 26,000 25,900 0.0
31/08/2022
19.71
 6,925,400 19.63 19.88 19.54 272,700 277,400 -0.1
30/08/2022
19.63
 9,244,300 19.42 19.83 19.46 0 500 -0.0
29/08/2022
19.42
 11,961,500 19.58 19.58 19.00 1,439,100 1,439,200 -0.0
26/08/2022
19.58
 10,033,100 19.63 19.83 19.58 0 0 0
25/08/2022
19.63
 11,501,700 19.34 19.63 19.29 0 0 0
24/08/2022
19.34
 7,255,700 19.25 19.42 19.21 59,900 59,900 0
23/08/2022
19.25
 5,629,900 19.17 19.29 18.92 1,100,100 1,100,000 0.0
22/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/08/2022
19.17
 10,635,300 19.09 19.46 19.09 0 0 0
19/08/2022
19.09
 9,125,100 19.12 19.16 19.02 50,200 50,200 0
18/08/2022
19.12
 9,052,200 19.19 19.26 19.05 558,300 558,400 -0.0
17/08/2022
19.19
 15,404,600 18.84 19.26 18.88 45,000 45,000 0
16/08/2022
18.84
 7,037,900 18.91 18.95 18.78 700,000 700,000 0
15/08/2022
18.91
 8,106,400 18.71 19.09 18.84 404,100 404,000 0.0
12/08/2022
18.71
 4,450,800 18.53 18.74 18.46 2,049,200 2,049,200 0
11/08/2022
18.53
 11,230,700 18.81 19.02 18.50 1,067,500 1,067,500 0
10/08/2022
18.81
 6,366,700 18.91 18.98 18.74 0 100 -0.0
09/08/2022
18.91
 10,603,300 18.74 19.09 18.81 473,000 473,000 0
08/08/2022
18.74
 9,053,800 18.64 18.81 18.53 542,700 542,700 0
05/08/2022
18.64
 7,492,000 18.64 18.64 18.36 0 0 0.0
04/08/2022
18.64
 11,190,600 18.60 18.81 18.53 1,437,400 1,436,900 0.0
03/08/2022
18.60
 9,891,300 18.46 18.60 18.12 2,900 0 0.1
02/08/2022
18.46
 10,911,500 18.33 18.57 18.19 0 0 -0.0
01/08/2022
18.33
 12,000,800 17.74 18.33 17.74 0 500 -0.0
29/07/2022
17.74
 7,417,700 17.67 17.81 17.63 0 2,900 -0.1
28/07/2022
17.67
 9,334,500 17.22 17.81 17.36 0 0 0.0
27/07/2022
17.22
 5,741,100 17.39 17.39 17.12 500,500 500,000 0.0
26/07/2022
17.39
 3,588,300 17.46 17.60 17.36 0 0 0.0
25/07/2022
17.46
 3,635,800 17.67 17.67 17.43 11,800 11,600 0.0
22/07/2022
17.67
 7,085,100 17.70 17.91 17.67 0 2,100 0.1
21/07/2022
17.70
 6,680,900 17.67 17.81 17.63 0 0 -0.3
20/07/2022
17.67
 6,881,800 17.43 17.74 17.57 261,000 271,800 -0.3
19/07/2022
17.43
 4,745,500 17.57 17.57 17.29 15,300 6,000 0.2
18/07/2022
17.57
 6,138,000 17.60 17.77 17.57 1,011,800 1,006,600 0.1
15/07/2022
17.60
 8,095,200 17.63 17.77 17.57 309,900 101,000 5.3
14/07/2022
17.63
 7,275,700 17.50 17.67 17.39 681,500 696,900 -0.4
13/07/2022
17.50
 9,654,300 17.32 17.81 17.36 13,700 5,200 0.2
12/07/2022
17.32
 5,855,800 16.87 17.43 16.84 1,800 209,900 -5.2
11/07/2022
16.87
 8,268,700 17.32 17.32 16.80 98,000 98,000 0
08/07/2022
17.32
 5,547,300 17.36 17.50 17.25 624,400 620,200 0
07/07/2022
17.36
 6,572,600 17.22 17.53 16.94 0 1,800 -0.0
06/07/2022
17.22
 7,476,900 17.60 17.67 17.19 4,825,800 4,823,400 0.1
05/07/2022
17.60
 16,498,500 17.01 17.84 16.94 5,963,700 5,959,000 0.1
04/07/2022
17.01
 6,320,300 16.74 17.05 16.67 0 0 0
01/07/2022
16.74
 7,556,500 16.74 16.87 16.22 635,400 502,400 3.2
30/06/2022
16.74
 7,182,100 17.08 17.22 16.74 0 4,700 -0.1
29/06/2022
17.08
 8,574,900 17.08 17.36 16.84 0 0 0
28/06/2022
17.08
 12,393,600 16.67 17.43 16.36 602,100 735,400 -3.3
27/06/2022
16.67
 5,586,500 16.39 16.74 16.32 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |