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)
25/01/2022
22.54
 19,837,800 22.20 22.61 22.06 566,700 795,100 -7.4
24/01/2022
22.20
 32,125,900 21.99 22.82 21.89 1,532,800 1,612,800 -2.6
21/01/2022
21.99
 50,936,100 20.71 22.34 20.82 195,100 199,800 -0.1
20/01/2022
20.71
 10,363,700 20.47 20.75 20.23 844,100 831,600 0.4
19/01/2022
20.47
 12,387,700 20.68 21.30 20.47 0 20,900 -0.6
18/01/2022
20.68
 14,337,200 21.06 21.06 20.40 0 43,100 -1.3
17/01/2022
21.06
 17,928,300 20.50 21.27 20.54 1,222,000 1,270,900 -1.5
14/01/2022
20.50
 9,472,300 20.54 20.85 20.23 166,400 170,300 -0.1
13/01/2022
20.54
 34,751,600 20.19 21.33 20.44 700 200,000 -6.0
12/01/2022
20.19
 15,289,300 19.29 20.19 19.40 111,400 107,500 0.1
11/01/2022
19.29
 6,839,700 19.43 19.71 19.29 1,817,100 1,805,300 0.3
10/01/2022
19.43
 8,933,100 19.78 19.88 19.43 3,700,300 3,701,000 0
07/01/2022
19.78
 9,526,200 19.61 19.95 19.57 813,000 812,400 0.0
06/01/2022
19.61
 10,895,000 19.85 19.85 19.47 26,800 18,400 0.2
05/01/2022
19.85
 9,114,900 20.12 20.16 19.81 500,000 513,600 -0.4
04/01/2022
20.12
 9,072,900 19.99 20.33 20.09 881,300 890,800 -0.3
31/12/2021
19.99
 12,992,800 19.67 20.30 19.71 10,500 27,300 -0.5
30/12/2021
19.67
 4,948,800 19.57 19.88 19.57 250,000 250,000 0
29/12/2021
19.57
 9,231,900 19.57 19.95 19.54 1,000 2,600 -0.0
28/12/2021
19.57
 6,286,100 19.47 19.64 19.40 157,900 10,800 4.2
27/12/2021
19.47
 3,867,300 19.47 19.64 19.29 132,900 121,800 0.3
24/12/2021
19.47
 6,812,300 18.88 19.47 18.84 11,500 3,900 0.2
23/12/2021
18.88
 10,142,300 19.12 19.26 18.74 55,100 55,300 0
22/12/2021
19.12
 8,662,500 19.33 19.40 19.05 193,100 187,700 0.2
21/12/2021
19.33
 6,370,000 19.29 19.50 19.26 616,400 411,200 5.8
20/12/2021
19.29
 7,451,700 19.50 19.54 19.29 667,900 677,500 -0.3
17/12/2021
19.50
 7,073,400 19.54 19.64 19.43 68,000 71,600 -0.1
16/12/2021
19.54
 5,655,800 19.71 19.92 19.50 2,508,400 2,468,600 1.4
15/12/2021
19.71
 6,405,100 19.54 19.81 19.50 300,600 302,000 -0.0
14/12/2021
19.54
 6,132,200 19.64 19.78 19.50 200,000 212,900 -0.4
13/12/2021
19.64
 8,861,200 19.61 19.71 19.57 255,400 475,400 -5.5
10/12/2021
19.61
 6,326,300 19.74 19.85 19.54 18,000 600 0.5
09/12/2021
19.74
 4,588,800 19.64 19.78 19.43 117,200 0 3.3
08/12/2021
19.64
 7,357,500 19.47 19.85 19.40 310,200 346,900 -1.0
07/12/2021
19.47
 7,763,200 19.02 19.50 19.12 282,000 297,200 -0.4
06/12/2021
19.02
 16,336,900 19.57 19.74 18.67 300,000 417,200 -3.3
03/12/2021
19.57
 12,442,600 20.12 20.33 19.57 44,200 1,700 1.2
02/12/2021
20.12
 7,310,900 20.40 20.54 20.12 1,130,300 968,000 4.8
01/12/2021
20.40
 10,550,600 20.06 20.40 19.92 718,800 725,700 -0.2
30/11/2021
20.06
 20,624,000 20.61 20.89 19.99 402,700 401,600 0.1
29/11/2021
20.61
 17,093,500 20.95 20.95 20.33 1,595,700 1,834,600 -6.9
26/11/2021
20.95
 16,768,600 21.37 21.54 20.85 1,507,247 1,602,047 -2.9
25/11/2021
21.37
 20,691,000 21.37 21.75 21.27 1,058,000 1,189,100 -4.1
24/11/2021
21.37
 43,004,800 19.99 21.37 19.88 0 57,200 -1.7
23/11/2021
19.99
 9,852,000 20.19 20.33 19.95 2,130,100 2,106,000 0.7
22/11/2021
20.19
 23,448,500 19.57 20.40 19.64 87,400 100,900 -0.4
19/11/2021
19.57
 18,272,600 19.57 20.02 19.36 0 17,000 -0.5
18/11/2021
19.57
 9,336,800 19.85 19.85 19.57 825,800 794,200 0.9
17/11/2021
19.85
 6,930,400 19.81 19.85 19.64 101,600 160,400 -1.7
16/11/2021
19.81
 13,885,700 19.78 20.02 19.71 551,700 347,300 5.9
15/11/2021
19.78
 12,611,200 19.74 20.06 19.67 72,700 58,700 0.4
12/11/2021
19.74
 9,475,500 19.43 19.74 19.36 1,163,400 913,000 7.0
11/11/2021
19.43
 12,862,000 19.78 19.78 19.36 137,000 348,600 -6.0
10/11/2021
19.78
 10,597,900 19.78 19.92 19.74 785,000 71,700 20.5
09/11/2021
19.78
 12,363,700 19.71 20.02 19.71 0 263,500 -7.6
08/11/2021
19.71
 13,607,500 19.81 19.92 19.64 366,300 389,300 -0.7
05/11/2021
19.81
 8,074,100 19.99 20.02 19.78 278,200 1,044,500 -22.0
04/11/2021
19.99
 10,790,900 20.16 20.30 19.95 237,200 34,000 0
03/11/2021
20.16
 27,447,000 19.64 20.40 19.64 100,200 10,300 2.5
02/11/2021
19.64
 8,603,100 19.64 19.71 19.54 1,385,600 1,387,000 -0.0
01/11/2021
19.64
 10,652,400 19.71 19.85 19.57 66,700 212,700 -4.2
29/10/2021
19.71
 10,694,500 19.71 19.78 19.50 316,200 300,200 0.5
28/10/2021
19.71
 8,781,900 19.64 19.81 19.61 878,700 36,400 24.1
27/10/2021
19.64
 10,268,400 19.33 19.64 19.33 13,100 66,700 -1.5
26/10/2021
19.33
 6,836,900 19.09 19.33 19.09 679,100 116,200 15.6
25/10/2021
19.09
 8,955,400 19.29 19.36 19.09 1,332,300 1,288,400 1.4
22/10/2021
19.29
 7,578,900 19.29 19.47 19.26 843,500 13,000 23.4
21/10/2021
19.29
 10,195,600 19.50 19.71 19.29 914,800 679,100 7.0
20/10/2021
19.50
 8,937,900 19.50 19.71 19.23 660,200 927,000 -7.3
19/10/2021
19.50
 7,689,400 19.64 19.71 19.43 2,814,900 3,274,300 -12.9
18/10/2021
19.64
 8,332,600 19.64 19.88 19.61 837,200 1,014,900 -4.8
15/10/2021
19.64
 8,189,500 19.71 19.88 19.61 313,700 660,200 -9.9
14/10/2021
19.71
 10,690,200 19.78 19.92 19.71 4,842,800 2,704,300 61.5
13/10/2021
19.78
 9,776,700 19.88 20.12 19.78 2,624,600 1,746,800 25.8
12/10/2021
19.88
 14,875,500 19.92 20.16 19.74 3,191,600 1,768,000 41.3
11/10/2021
19.92
 25,214,700 19.16 19.92 19.19 2,007,600 2,522,900 -14.6
08/10/2021
19.16
 8,061,000 19.12 19.23 19.05 1,209,800 1,663,000 -12.5
07/10/2021
19.12
 6,438,000 19.02 19.29 19.05 340,600 371,100 -0.8
06/10/2021
19.02
 10,037,200 18.95 19.05 18.78 956,100 1,739,400 -21.3
05/10/2021
18.95
 9,463,100 18.74 18.95 18.71 750,600 2,848,700 -57.2
04/10/2021
18.74
 12,211,300 18.98 19.02 18.60 330,300 363,400 -0.9
01/10/2021
18.98
 13,536,400 19.26 19.33 18.84 4,949,511 5,452,911 -13.9
30/09/2021
19.26
 6,644,600 19.23 19.47 19.19 895,700 1,428,300 -14.9
29/09/2021
19.23
 11,106,600 19.36 19.50 19.19 1,767,800 877,500 24.9
28/09/2021
19.36
 7,390,700 19.36 19.43 19.23 492,900 452,700 1.1
27/09/2021
19.36
 9,316,400 19.85 20.06 19.36 66,400 218,000 -4.3
24/09/2021
19.85
 29,129,100 19.29 19.95 19.29 12,296,800 1,243,400 310.4
23/09/2021
19.29
 11,792,100 19.36 19.50 19.23 3,182,600 494,700 75.1
22/09/2021
19.36
 9,303,300 19.36 19.47 19.16 3,288,300 114,400 88.6
21/09/2021
19.36
 9,451,000 19.54 19.54 19.12 992,600 2,064,400 -33.1
20/09/2021
19.54
 16,664,500 19.26 19.71 19.43 2,623,100 109,100 68.1
17/09/2021
19.26
 9,716,700 19.23 19.36 19.12 505,900 190,400 8.8
16/09/2021
19.23
 9,774,200 18.98 19.23 19.02 2,124,700 850,400 35.2
15/09/2021
18.98
 11,950,800 19.09 19.09 18.81 1,238,200 358,900 24.1
14/09/2021
19.09
 9,569,500 19.29 19.36 19.09 1,054,400 1,739,100 -22.0
13/09/2021
19.29
 13,797,800 19.50 19.57 19.19 1,811,200 1,188,000 17.4
10/09/2021
19.50
 8,476,400 19.64 19.64 19.50 1,168,200 442,400 20.5
09/09/2021
19.64
 10,496,000 19.57 19.71 19.36 1,415,800 218,900 33.8
08/09/2021
19.57
 9,354,500 19.78 19.92 19.50 1,462,500 1,126,200 9.4
07/09/2021
19.78
 20,389,000 19.57 19.95 19.61 2,116,300 817,800 37.2

Chính sách bảo mật | Điều khoản sử dụng |