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)
06/09/2021
19.57
 17,330,200 19.29 19.61 19.16 3,957,200 742,900 89.9
01/09/2021
19.29
 12,748,600 19.29 19.50 19.16 1,843,500 321,500 42.5
31/08/2021
19.29
 10,363,400 19.64 19.85 19.29 181,600 812,400 -17.7
30/08/2021
19.64
 15,842,100 19.36 19.99 19.36 2,939,812 726,512 62.5
27/08/2021
19.36
 18,602,200 19.43 19.43 18.84 3,198,800 1,364,200 50.9
26/08/2021
19.43
 12,762,500 19.78 19.81 19.36 4,406,000 1,511,781 82.6
25/08/2021
19.78
 18,341,200 19.74 19.78 19.26 1,908,100 851,600 29.8
24/08/2021
19.74
 13,980,800 19.78 19.88 19.43 1,546,000 588,200 27.3
23/08/2021
19.78
 21,997,900 20.68 20.68 19.74 2,942,200 2,338,100 17.4
20/08/2021
20.68
 31,892,200 21.51 21.51 20.37 2,236,700 1,044,400 35.9
19/08/2021
21.51
 21,080,600 21.51 21.51 20.95 3,356,700 1,647,600 53.1
18/08/2021
21.51
 12,459,700 21.58 21.68 21.44 1,192,700 1,281,000 -2.7
17/08/2021
21.58
 18,478,900 21.44 21.99 21.44 1,339,000 1,302,600 1.1
16/08/2021
21.44
 31,956,200 20.47 21.58 20.40 1,345,400 2,029,200 -21.4
13/08/2021
20.47
 11,259,600 20.40 20.54 20.12 2,428,100 95,600 62.4
12/08/2021
20.40
 9,741,900 20.54 20.75 20.40 84,700 379,700 -8.7
11/08/2021
20.54
 19,533,000 20.50 20.89 20.40 369,100 2,249,400 -56.6
10/08/2021
20.50
 13,799,700 20.68 20.89 20.40 642,600 1,132,200 -14.8
09/08/2021
20.68
 12,853,800 20.50 20.68 20.12 1,302,500 787,000 15.2
06/08/2021
20.50
 13,684,700 20.75 20.82 20.47 1,040,900 308,800 21.9
05/08/2021
20.75
 16,668,600 20.54 20.75 20.33 5,026,100 654,200 130.6
04/08/2021
20.54
 17,409,900 20.26 20.64 20.37 3,757,200 201,000 105.6
03/08/2021
20.26
 19,320,400 19.92 20.33 19.92 3,241,400 117,000 90.9
02/08/2021
19.92
 12,636,400 19.99 20.12 19.78 1,904,800 871,700 29.9
30/07/2021
19.99
 18,968,900 19.64 20.19 19.64 2,304,700 164,500 61.9
29/07/2021
19.64
 15,121,000 19.09 19.64 19.23 4,274,900 823,200 97.3
28/07/2021
19.09
 6,161,800 18.95 19.26 18.91 1,140,700 181,800 26.5
27/07/2021
18.95
 11,596,100 18.81 19.19 18.88 1,407,700 1,987,600 -15.9
26/07/2021
18.81
 15,999,300 19.19 19.19 18.53 1,162,800 5,483,400 -117.5
23/07/2021
19.19
 11,847,700 19.61 19.64 19.19 1,255,100 1,369,100 -3.1
22/07/2021
19.61
 10,204,100 19.36 19.71 19.02 1,667,000 1,005,400 18.8
21/07/2021
19.36
 12,249,700 19.29 19.78 19.29 1,966,400 1,868,600 2.7
20/07/2021
19.29
 15,529,300 18.78 19.29 18.33 2,080,700 1,264,200 22.3
19/07/2021
18.78
 22,151,000 20.12 20.12 18.74 800,200 719,100 2.2
16/07/2021
20.12
 11,304,900 20.26 20.47 20.02 2,098,900 732,900 40.0
15/07/2021
20.26
 16,136,300 19.95 20.37 19.71 2,623,300 1,281,600 39.0
14/07/2021
19.95
 19,970,400 20.61 20.64 19.57 2,876,700 2,833,100 1.3
13/07/2021
20.61
 12,555,900 20.61 21.16 20.26 219,600 1,260,400 -31.1
12/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
12/07/2021
20.61
 34,531,800 21.44 21.99 19.99 920,900 1,536,600 -18.6
09/07/2021
21.44
 38,065,300 21.57 21.82 21.11 9,618,800 633,900 377.9
08/07/2021
21.57
 20,529,400 21.57 21.87 21.31 3,010,800 402,600 105.7
07/07/2021
21.57
 31,637,800 20.54 21.57 20.23 7,432,100 1,547,200 241.8
06/07/2021
20.54
 22,451,700 22.08 22.26 20.54 1,690,100 244,200 62.4
05/07/2021
22.08
 26,337,400 22.26 22.31 21.64 1,306,900 307,500 41.6
02/07/2021
22.26
 17,761,000 22.26 22.44 22.21 1,147,100 269,800 38.2
01/07/2021
22.26
 24,500,700 22.21 22.39 21.90 2,381,200 1,451,700 40.1
30/06/2021
22.21
 25,995,400 22.26 22.77 22.21 602,100 1,911,200 -57.4
29/06/2021
22.26
 18,304,800 22.08 22.44 21.77 1,772,600 1,979,400 -8.6
28/06/2021
22.08
 18,609,500 21.57 22.18 21.77 572,600 1,087,300 -22.1
25/06/2021
21.57
 18,753,300 21.52 21.62 21.16 1,040,900 2,591,300 -64.6
24/06/2021
21.52
 22,472,700 21.46 21.90 21.36 404,300 2,039,100 -69.1
23/06/2021
21.46
 23,680,200 21.52 21.75 21.26 2,124,300 2,089,100 1.2
22/06/2021
21.52
 35,453,700 20.82 21.75 20.95 2,466,500 2,773,700 -13.1
21/06/2021
20.82
 18,818,600 20.77 20.98 20.54 215,200 669,500 -18.4
18/06/2021
20.77
 26,023,700 20.44 21.00 20.72 382,000 2,798,800 -98.3
17/06/2021
20.44
 25,763,900 19.82 20.49 19.41 471,800 3,706,200 -126.3
16/06/2021
19.82
 20,702,200 20.13 20.26 19.80 260,000 4,679,000 -172.5
15/06/2021
20.13
 24,890,500 20.13 20.46 19.80 646,200 2,387,800 -68.8
14/06/2021
20.13
 24,587,000 20.18 20.44 19.93 185,900 2,794,040 -102.9
11/06/2021
20.18
 24,998,200 19.41 20.46 19.34 3,161,500 2,355,700 30.5
10/06/2021
19.41
 15,556,800 19.75 19.95 19.31 1,650,700 1,027,600 24.0
09/06/2021
19.75
 30,626,600 19.11 19.88 18.83 2,461,200 1,357,400 41.2
08/06/2021
19.11
 29,808,700 20.36 20.46 19.00 494,900 2,397,000 -73.7
07/06/2021
20.36
 30,845,500 21.28 21.28 19.98 1,398,900 2,685,000 -51.4
04/06/2021
21.28
 32,896,100 21.08 21.87 21.05 234,700 12,444,600 -508.8
03/06/2021
21.08
 29,087,000 19.72 21.08 20.41 272,700 4,728,100 -181.4
02/06/2021
19.72
 23,682,500 19.57 19.82 19.26 2,758,200 2,751,500 0.3
01/06/2021
19.57
 16,331,400 19.47 19.90 19.52 371,400 1,086,800 -27.5
31/05/2021
19.47
 30,395,700 19.31 19.62 18.95 946,800 11,592,700 -404.2
28/05/2021
19.31
 26,378,900 18.70 19.31 18.54 984,000 476,000 18.9
27/05/2021
18.70
 28,188,800 19.21 19.34 18.47 636,500 2,082,400 -53.7
26/05/2021
19.21
 33,671,000 18.34 19.21 18.75 676,500 2,082,400 -52.1
25/05/2021
18.34
 22,789,800 17.80 18.34 17.80 73,000 492,000 -14.7
24/05/2021
17.80
 20,486,500 17.75 17.93 17.62 194,300 555,800 -12.5
21/05/2021
17.75
 19,882,300 17.67 18.06 17.55 1,253,500 452,700 27.8
20/05/2021
17.67
 17,314,900 17.67 17.80 17.55 195,400 1,131,000 -32.4
19/05/2021
17.67
 29,370,700 17.06 17.67 17.11 713,200 184,100 18.3
18/05/2021
17.06
 23,037,800 16.85 17.16 16.70 982,300 1,026,700 -1.4
17/05/2021
16.85
 19,181,800 16.90 17.16 16.80 741,900 3,214,300 -81.6
14/05/2021
16.90
 21,651,900 16.88 17.11 16.83 263,200 4,170,400 -129.3
13/05/2021
16.88
 26,896,800 17.01 17.31 16.80 829,500 2,712,600 -62.5
12/05/2021
17.01
 21,106,000 16.75 17.01 16.62 586,400 432,200 5.0
11/05/2021
16.75
 20,385,100 17.01 17.11 16.75 1,663,500 1,128,400 17.8
10/05/2021
17.01
 36,389,900 16.19 17.14 16.16 2,363,100 616,600 56.2
07/05/2021
16.19
 24,764,800 16.19 16.24 15.98 2,771,000 1,244,100 48.1
06/05/2021
16.19
 18,915,500 16.24 16.44 16.06 2,103,500 291,000 57.6
05/05/2021
16.24
 25,875,400 16.01 16.60 16.14 883,500 2,186,600 -41.8
04/05/2021
16.01
 24,397,100 15.55 16.06 15.16 1,124,400 559,300 17.3
29/04/2021
15.55
 18,937,600 15.50 15.85 15.55 1,567,200 280,600 39.2
28/04/2021
15.50
 17,389,600 15.16 15.78 15.16 1,070,200 1,828,500 -23.0
27/04/2021
15.16
 10,054,300 15.16 15.34 14.96 545,500 2,023,000 -43.9
26/04/2021
15.16
 14,253,600 15.52 15.52 15.11 1,595,400 494,600 33.0
23/04/2021
15.52
 16,710,100 14.96 15.52 14.91 2,629,900 872,500 52.0
22/04/2021
14.96
 13,234,000 15.62 15.62 14.96 558,600 1,577,200 -35.7
20/04/2021
15.62
 12,942,400 15.62 15.88 15.42 2,051,200 2,131,700 -2.3
19/04/2021
15.62
 13,993,700 15.47 15.78 15.34 895,900 3,715,000 -85.5
16/04/2021
15.47
 17,708,300 15.68 15.70 15.27 1,966,100 533,600 43.2
15/04/2021
15.68
 18,900,600 16.01 16.01 15.65 839,600 1,557,900 -22.1
14/04/2021
16.01
 15,096,700 15.93 16.06 15.68 735,300 351,600 11.9
13/04/2021
15.93
 22,558,600 16.21 16.29 15.83 393,400 2,922,400 -79.3

Chính sách bảo mật | Điều khoản sử dụng |