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)
24/06/2022
16.39
 3,852,800 16.63 16.74 16.39 6,500 0 0.2
23/06/2022
16.63
 5,639,300 16.22 16.63 16.08 0 2,100 -0.1
22/06/2022
16.22
 10,465,500 15.53 16.53 15.66 1,167,400 1,168,900 -0.0
21/06/2022
15.53
 6,250,400 15.56 15.84 15.25 0 8,100 -0.2
20/06/2022
15.56
 9,673,800 16.11 16.36 15.11 7,300 0 0.2
17/06/2022
16.11
 20,939,500 17.22 17.22 16.04 9,843,100 9,835,300 0.2
16/06/2022
17.22
 7,121,300 17.22 17.57 17.22 71,000 71,000 0
15/06/2022
17.22
 15,590,400 17.63 17.63 16.74 2,600,000 2,607,300 -0.2
14/06/2022
17.63
 8,736,900 17.74 17.91 17.29 0 7,800 -0.2
13/06/2022
17.74
 16,114,100 19.02 19.02 17.70 2,136,100 2,131,200 0.1
10/06/2022
19.02
 4,691,800 19.23 19.36 18.98 23,100 0 0.6
09/06/2022
19.23
 4,534,900 19.33 19.47 19.02 25,300 24,900 0.0
08/06/2022
19.33
 11,821,100 18.64 19.43 18.64 0 4,900 -0.1
07/06/2022
18.64
 5,525,200 18.84 18.88 18.26 0 0 0
06/06/2022
18.84
 6,941,900 18.95 19.05 18.60 0 1,000 -0.0
03/06/2022
18.95
 5,169,400 18.81 18.95 18.43 0 0 0.5
02/06/2022
18.81
 6,488,000 19.09 19.26 18.81 17,300 300 0.5
01/06/2022
19.09
 3,928,700 19.19 19.36 19.05 635,100 635,100 0
31/05/2022
19.19
 5,285,900 19.43 19.43 19.02 57,000 57,000 0
30/05/2022
19.43
 7,937,900 19.36 19.54 19.29 13,200 17,300 -0.1
27/05/2022
19.36
 8,373,900 19.12 19.47 19.05 60,200 22,700 1.1
26/05/2022
19.12
 7,260,800 19.40 19.57 19.12 9,800 0 0.3
25/05/2022
19.40
 10,916,300 18.57 19.54 18.67 50,000 63,200 -0.4
24/05/2022
18.57
 6,690,500 18.19 18.57 18.08 0 37,500 -1.0
23/05/2022
18.19
 6,270,000 18.67 18.74 18.05 50,000 59,800 -0.3
20/05/2022
18.67
 5,044,800 18.50 18.84 18.40 501,000 500,000 0.0
19/05/2022
18.50
 6,247,500 18.43 18.71 17.98 69,900 67,800 0.1
18/05/2022
18.43
 8,675,300 18.19 19.02 18.26 28,400 21,700 0.2
17/05/2022
18.19
 8,100,400 17.01 18.19 16.98 2,800 1,000 0.0
16/05/2022
17.01
 7,382,400 16.67 17.53 16.94 200 2,100 -0.0
13/05/2022
16.67
 16,132,200 17.74 18.12 16.67 4,719,900 4,726,600 -0.2
12/05/2022
17.74
 10,183,600 19.02 19.02 17.74 0 2,800 -0.1
11/05/2022
19.02
 5,764,300 18.71 19.02 18.46 4,400 200 0.1
10/05/2022
18.71
 10,841,700 18.12 18.71 17.36 0 4,100 -0.1
09/05/2022
18.12
 15,746,400 19.36 19.36 18.08 2,001,600 2,000,000 0.0
06/05/2022
19.36
 8,851,900 20.06 20.06 19.36 29,900 4,400 0.7
05/05/2022
20.06
 6,904,400 19.99 20.26 19.54 0 0 0
04/05/2022
19.99
 7,874,800 20.61 20.64 19.99 100 1,600 -0.0
29/04/2022
20.61
 8,486,800 20.37 20.68 20.26 57,200 79,900 -0.7
28/04/2022
20.37
 6,266,100 20.54 20.68 20.33 524,400 467,000 1.7
27/04/2022
20.54
 7,174,300 20.30 20.57 19.95 2,700 100 0.1
26/04/2022
20.30
 14,781,200 19.43 20.37 18.67 22,900 7,100 0.4
25/04/2022
19.43
 16,198,700 20.75 21.09 19.29 2,160,800 2,197,600 -1.1
22/04/2022
20.75
 11,453,500 20.75 21.30 20.61 19,400 2,700 0.5
21/04/2022
20.75
 12,604,800 20.40 21.13 20.12 0 22,900 -0.7
20/04/2022
20.40
 13,037,400 20.26 20.78 20.16 0 20,700 -0.6
19/04/2022
20.26
 12,751,000 20.95 21.33 20.26 400,000 430,200 -0.9
18/04/2022
20.95
 17,892,400 21.71 21.71 20.85 800,000 809,800 -0.3
15/04/2022
21.71
 15,110,600 22.34 22.37 21.65 0 0 0
14/04/2022
22.34
 7,906,600 22.54 22.75 22.34 16,800 0 0.5
13/04/2022
22.54
 13,561,000 22.30 22.68 22.27 0 200 -0.0
12/04/2022
22.30
 15,344,600 22.96 22.99 22.27 0 9,200 -0.3
08/04/2022
22.96
 11,429,800 23.31 23.51 22.89 0 16,800 -0.6
07/04/2022
23.31
 24,107,500 23.06 23.79 23.17 0 60,500 -2.1
06/04/2022
23.06
 16,787,300 22.58 23.17 22.48 0 9,200 -0.3
05/04/2022
22.58
 9,967,500 22.82 22.96 22.58 21,800 25,100 -0.1
04/04/2022
22.82
 12,192,900 23.03 23.34 22.82 27,300 42,300 -0.5
01/04/2022
23.03
 16,261,600 22.79 23.17 22.68 17,300 500 0.6
31/03/2022
22.79
 12,822,600 22.58 22.89 22.58 1,381,700 1,386,600 -0.2
30/03/2022
22.58
 30,137,100 22.13 23.10 21.99 2,171,400 2,195,600 -0.8
29/03/2022
22.13
 7,464,600 21.78 22.13 21.78 295,600 44,600 8.5
28/03/2022
21.78
 12,952,600 21.99 22.10 21.51 1,084,100 1,084,100 0
25/03/2022
21.99
 8,093,800 22.16 22.27 21.99 680,400 683,500 -0.1
24/03/2022
22.16
 8,114,800 22.23 22.37 22.13 1,400,000 1,668,300 -8.6
23/03/2022
22.23
 9,099,900 22.44 22.61 22.23 0 8,100 -0.3
22/03/2022
22.44
 11,007,000 22.27 22.61 22.27 151,800 165,900 -0.5
21/03/2022
22.27
 11,691,900 22.20 22.34 21.99 266,000 210,000 1.8
18/03/2022
22.20
 9,945,300 22.30 22.51 22.13 46,300 29,200 0.6
17/03/2022
22.30
 10,242,000 22.20 22.65 22.27 898,800 590,500 10.3
16/03/2022
22.20
 11,226,300 21.85 22.41 22.06 12,000 65,000 -1.7
15/03/2022
21.85
 8,699,100 21.89 22.06 21.68 67,800 43,000 0.8
14/03/2022
21.89
 15,981,400 21.75 22.13 21.58 1,873,400 2,169,400 -9.3
11/03/2022
21.75
 11,264,100 21.47 21.92 21.47 37,000 49,000 -0.4
10/03/2022
21.47
 11,866,200 21.27 21.96 21.44 387,800 419,600 -1.0
09/03/2022
21.27
 24,112,200 21.44 21.65 20.92 69,000 119,300 -1.5
08/03/2022
21.44
 25,634,800 22.27 22.27 21.44 2,000,000 2,052,700 -1.7
07/03/2022
22.27
 18,899,800 22.75 22.75 22.13 1,159,200 1,173,200 -0.5
04/03/2022
22.75
 11,201,100 22.89 23.03 22.54 962,200 972,700 -0.3
03/03/2022
22.89
 29,987,400 22.48 23.03 21.85 494,600 518,900 -0.8
02/03/2022
22.48
 51,622,400 23.51 23.51 22.41 668,700 680,300 -0.3
01/03/2022
23.51
 16,319,400 23.79 24.14 23.41 1,140,500 8,300 39.7
28/02/2022
23.79
 12,769,600 23.58 24.07 23.51 244,200 251,300 -0.2
25/02/2022
23.58
 16,805,000 23.51 24.14 23.58 57,200 87,300 -1.0
24/02/2022
23.51
 29,813,600 23.76 24.07 22.96 467,600 1,750,500 -43.0
23/02/2022
23.76
 17,315,400 23.79 24.14 23.62 0 40,000 -1.4
22/02/2022
23.79
 37,458,400 22.58 23.79 22.20 0 30,400 -1.0
21/02/2022
22.58
 18,822,600 22.58 22.75 22.03 0 47,600 -1.6
18/02/2022
22.58
 12,480,500 22.96 22.96 22.51 541,000 233,300 10.5
17/02/2022
22.96
 9,334,800 22.58 22.96 22.54 0 500 -0.0
16/02/2022
22.58
 9,311,000 22.61 22.86 22.30 395,700 392,100 0.1
15/02/2022
22.61
 20,740,800 22.13 22.75 22.10 62,700 307,800 -8.0
14/02/2022
22.13
 27,316,300 23.48 23.48 22.13 1,192,300 1,203,000 -0.4
11/02/2022
23.48
 14,162,900 23.34 23.62 23.31 170,000 173,700 -0.1
10/02/2022
23.34
 23,693,800 23.03 23.65 22.86 256,100 311,400 -1.9
09/02/2022
23.03
 21,085,800 23.37 23.62 23.03 599,500 599,800 -0.0
08/02/2022
23.37
 18,663,100 23.37 23.62 23.03 0 21,200 -0.7
07/02/2022
23.37
 16,801,200 23.31 23.86 23.20 283,300 282,900 0.0
28/01/2022
23.31
 24,027,200 22.82 23.65 22.96 1,358,900 1,162,600 6.7
27/01/2022
22.82
 17,661,500 23.03 23.06 22.51 2,439,400 2,380,000 2.1
26/01/2022
23.03
 27,716,900 22.54 23.44 22.68 2,401,800 2,411,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |