Ngân hàng TMCP Quân Đội (mbb)

22.55
0.55
(2.50%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-25) 		-2.15 -8.70% 494,964,200 16,916,119 0
22
25.50
22.55
2 tháng
(2024-02-26) 		-1.45 -6.04% 1,020,565,300 16,887,525 0
22
25.50
22.55
3 tháng
(2024-01-25) 		0.65 2.97% 1,369,397,500 16,892,052 0
21.75
25.50
22.55
6 tháng
(2023-10-27) 		5.10 29.23% 2,125,709,600 16,777,336 -1.7
17
25.50
22.55
12 tháng
(2023-05-04) 		7.11 46.08% 3,374,629,700 16,161,081 -12.9
15.35
25.50
22.55
24 tháng
(2022-05-05) 		2.05 10.02% 5,688,623,600 14,538,044 -3.2
12
25.50
22.55
36 tháng
(2021-05-10) 		5.17 29.73% 9,683,015,800 36,336,523 272.8
12
25.50
22.55
60 tháng
(2019-05-21) 		13.65 153.47% 13,689,354,250 31,914,448 164.3
6.11
25.50
22.55
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 24/04/2024
22.55
0.55
 18,650,800 22.20 22.65 21.95 260,000 275,163 0
#2 23/04/2024
22
-0.60
 31,998,000 22.60 22.70 21.75 75,200 75,200 0
#3 22/04/2024
22.60
-0.10
 17,581,500 22.80 23.05 22.55 9,226,300 9,244,894 0
#4 19/04/2024
22.70
-0.40
 28,182,700 22.60 23.30 22.60 3,412,500 3,424,374 0
#5 17/04/2024
23.10
-0.80
 23,979,900 24 24.05 23.10 7,526,315 7,526,315 0
#6 16/04/2024
23.90
0.50
 32,717,500 23.40 23.90 23.05 16,655,271 16,657,344 0
#7 15/04/2024
23.40
-1.25
 47,595,100 24.45 25.05 23 12,316,717 12,316,717 0
#8 12/04/2024
24.65
0.90
 23,911,200 23.85 24.70 23.75 2,280,000 2,280,000 0
#9 11/04/2024
23.75
-0.05
 9,011,600 23.50 23.85 23.40 3,535,071 3,535,000 0
#10 10/04/2024
23.80
-0.20
 21,078,100 24.30 24.35 23.80 19,081,623 2,120,000 0
#11 09/04/2024
24
0.50
 15,734,800 23.50 24 23.40 1,578,100 1,578,100 0
#12 08/04/2024
23.50
0.15
 24,714,800 23.40 23.80 23.15 1,377,200 1,377,271 0
#13 05/04/2024
23.35
-0.45
 25,376,700 23.55 23.75 23.30 1,046,900 1,046,900 0
#14 04/04/2024
23.80
-0.40
 27,793,500 24.20 24.25 23.80 5,729,247 5,729,200 0
#15 03/04/2024
24.20
-0.60
 22,559,800 24.80 24.80 24.20 2,703,645 2,703,645 0
#16 02/04/2024
24.80
-0.10
 28,974,400 24.60 24.80 24.20 4,998,490 4,998,400 0
#17 01/04/2024
24.90
-0.50
 19,236,200 25.20 25.25 24.70 9,772,000 9,772,047 0
#18 29/03/2024
25.40
-0.10
 11,652,100 25.55 25.55 25.15 1,620,000 1,620,076 0
#19 28/03/2024
25.50
0.20
 15,988,900 25.65 25.70 25.20 0 90 0
#20 27/03/2024
25.30
0.05
 11,404,900 25.25 25.40 25 2,835,220 2,833,500 0
#21 26/03/2024
25.25
0.55
 15,606,500 24.70 25.25 24.60 1,500,000 1,500,000 0
#22 25/03/2024
24.70
-0.35
 21,215,200 25.05 25.35 24.60 2,226,956 2,226,400 0
#23 22/03/2024
25.05
0.30
 41,534,600 24.75 25.70 24.85 0 1,720 0
#24 21/03/2024
24.75
0.60
 30,974,800 24.15 24.75 24.10 2,963,600 2,963,780 0
#25 20/03/2024
24.15
0.95
 39,357,200 23.20 24.40 23.10 178,000 178,556 0
#26 19/03/2024
23.20
0
 13,605,300 23.20 23.35 22.95 7,560,195 7,560,820 0
#27 18/03/2024
23.20
-0.60
 31,782,600 23.80 23.80 22.40 1,084,923 1,080,140 0
#28 15/03/2024
23.80
0.35
 18,886,100 23.45 23.85 23.15 6,738,773 6,732,182 0
#29 14/03/2024
23.45
-0.40
 18,358,800 23.85 23.95 23.40 2,267,400 2,267,595 0
#30 13/03/2024
23.85
0.75
 15,265,200 23.10 23.85 23.10 2,704,504 2,704,923 0
#31 12/03/2024
23.10
0.15
 19,120,400 22.95 23.25 22.75 5,339,800 5,348,573 0
#32 11/03/2024
22.95
-0.65
 34,911,300 23.60 23.60 22.80 3,500,000 3,500,000 0
#33 08/03/2024
23.60
-0.80
 49,382,200 24.40 24.50 23.60 1,828,852 1,825,504 0
#34 07/03/2024
24.40
-0.20
 19,759,000 24.60 24.80 24.35 6,257,890 6,259,290 0
#35 06/03/2024
24.60
0
 29,870,100 24.60 25.15 24.35 320,000 323,743 0
#36 05/03/2024
24.60
0.40
 22,768,900 24.20 24.65 24.10 6,000,000 6,007,852 0
#37 04/03/2024
24.20
0.20
 31,949,800 24 24.45 23.75 5,122,300 5,129,500 0
#38 01/03/2024
24
-0.15
 20,474,600 24.15 24.15 23.80 6,946,500 6,955,318 0
#39 29/02/2024
24.15
-0.25
 24,034,500 24.40 24.55 23.95 1,099,700 1,079,700 0
#40 28/02/2024
24.40
0.15
 19,275,500 24.25 24.55 24.15 113,700 115,400 0
#41 27/02/2024
24.25
0.25
 22,906,700 24 24.45 23.85 770,000 770,135 0
#42 26/02/2024
24
0.10
 21,383,500 23.90 24.05 23.65 3,000,000 3,020,000 0
#43 23/02/2024
23.90
-0.05
 49,051,800 23.95 24.70 23.75 3,000,000 3,001,100 0
#44 22/02/2024
23.95
-0.05
 14,943,900 24 24.10 23.85 250,000 250,169 0
#45 21/02/2024
24
0.15
 24,984,200 23.85 24.20 23.70 1,000,000 1,004,758 0
#46 20/02/2024
23.85
-0.10
 20,313,600 23.95 24.10 23.65 2,576,971 2,560,566 0
#47 19/02/2024
23.95
-0.05
 20,952,600 24 24.10 23.60 182,400 181,252 0
#48 16/02/2024
24
-0.15
 16,165,200 24.15 24.15 23.70 70,000 70,000 0
#49 15/02/2024
24.15
0.65
 24,091,300 23.50 24.20 23.55 992,406 997,980 0
#50 07/02/2024
23.50
0.45
 21,181,800 23.05 23.70 23.10 728,600 735,200 0
#51 06/02/2024
23.05
0.10
 11,519,300 22.95 23.15 22.95 106,571 115,719 0
#52 05/02/2024
22.95
1.20
 37,093,300 21.75 23.15 21.75 356,100 352,306 0
#53 02/02/2024
21.75
-0.15
 15,083,600 21.90 22 21.75 4,169,300 4,169,400 0
#54 01/02/2024
21.90
0.15
 11,396,700 21.75 21.95 21.60 2,117,500 2,123,071 0
#55 31/01/2024
21.75
-0.35
 27,845,100 22.10 22.25 21.65 27,000 40,000 0
#56 30/01/2024
22.10
-0.05
 14,352,700 22.15 22.25 21.85 232,400 233,400 0
#57 29/01/2024
22.15
0.15
 15,667,000 22 22.45 22 0 1,000 0
#58 26/01/2024
22
0.10
 9,493,000 21.90 22.15 21.90 34,200 2,000 0
#59 25/01/2024
21.90
0
 14,697,100 21.90 21.95 21.70 0 1,000 0
#60 24/01/2024
21.90
-0.05
 12,689,700 21.95 22.15 21.80 7,508,238 7,500,045 0
#61 23/01/2024
21.95
-0.15
 15,904,700 22.10 22.35 21.90 7,500,138 7,534,200 0
#62 22/01/2024
22.10
0.05
 29,129,500 22.05 22.55 22 8,322,030 8,339,471 0
#63 19/01/2024
22.05
0.35
 21,610,300 21.70 22.15 21.70 6,884 8,238 0
#64 18/01/2024
21.70
0.20
 23,623,500 21.50 21.75 21.30 82,800 82,938 0
#65 17/01/2024
21.50
0
 20,484,100 21.50 21.80 21.30 524,900 525,030 0
#66 16/01/2024
21.50
0.05
 17,491,400 21.45 21.50 21.15 500,000 506,884 0
#67 15/01/2024
21.45
0.10
 25,082,400 21.35 21.90 21.40 80,900 98,990 0
#68 12/01/2024
21.35
0.70
 45,903,400 20.65 21.55 20.40 263,100 263,600 0
#69 11/01/2024
20.65
-0.25
 24,683,900 20.90 21.10 20.50 0 0 0
#70 10/01/2024
20.90
0.05
 24,684,700 20.85 21.15 20.65 1,001,000 1,003,438 -0.1
#71 09/01/2024
20.85
0.15
 19,794,000 20.70 20.90 20.50 6,837,100 6,833,475 0.1
#72 08/01/2024
20.70
0.20
 20,147,300 20.50 20.85 20.40 0 5,100 -0.1
#73 05/01/2024
20.50
0.40
 22,517,200 20.10 20.50 20.10 3,344,800 3,344,300 0.0
#74 04/01/2024
20.10
0.95
 49,414,900 19.15 20.45 19.15 1,455 3,800 -0.0
#75 03/01/2024
19.15
0.30
 13,854,700 18.85 19.20 18.70 0 0 0
#76 02/01/2024
18.85
0.20
 13,785,400 18.65 19 18.65 1,333,300 1,330,500 0.1
#77 29/12/2023
18.65
0.10
 13,814,600 18.55 18.85 18.55 150,000 151,455 -0.0
#78 28/12/2023
18.55
0.15
 9,880,100 18.40 18.60 18.35 1,295,000 1,295,000 0
#79 27/12/2023
18.40
-0.05
 5,784,500 18.45 18.50 18.35 790 0 0.0
#80 26/12/2023
18.45
0.05
 4,260,100 18.40 18.50 18.30 1,274,700 1,265,700 0.2
#81 25/12/2023
18.40
0.10
 6,586,700 18.30 18.55 18.30 2,539 128 0.0
#82 22/12/2023
18.30
0.15
 8,546,800 18.15 18.45 18.10 1,250,017 1,254,090 -0.1
#83 21/12/2023
18.15
0
 3,981,300 18.15 18.15 18 478,000 487,700 -0.2
#84 20/12/2023
18.15
0
 3,086,000 18.15 18.20 18.05 9,405,300 9,407,839 -0.0
#85 19/12/2023
18.15
0.15
 5,896,500 18 18.20 17.95 2,103,663 2,101,947 0.0
#86 18/12/2023
18
-0.05
 5,275,400 18.05 18.15 17.95 24,036,531 24,036,400 0.0
#87 15/12/2023
18.05
0
 5,540,900 18.05 18.20 18 7,095,340 7,097,668 -0.0
#88 14/12/2023
18.05
0
 5,301,300 18.05 18.20 18 5,233,800 5,235,533 -0.0
#89 13/12/2023
18.05
-0.20
 7,175,500 18.25 18.35 18.05 2,967,600 2,967,731 -0.0
#90 12/12/2023
18.25
0.10
 4,876,200 18.15 18.25 18.10 0 0 0
#91 11/12/2023
18.15
-0.05
 4,875,100 18.20 18.25 18.05 13,795,834 13,805,534 -0.2
#92 08/12/2023
18.20
-0.05
 7,469,400 18.25 18.35 18.15 1,050,000 1,050,000 0
#93 07/12/2023
18.25
0.15
 13,916,000 18.10 18.35 18.05 0 0 0
#94 06/12/2023
18.10
0.05
 7,014,600 18.05 18.15 18 109,590 71,990 0
#95 05/12/2023
18.05
0
 6,116,600 18.05 18.10 17.95 2,000,000 2,005,123 -0.1
#96 04/12/2023
18.05
0.25
 17,334,900 17.80 18.10 17.80 0 0 0
#97 01/12/2023
17.80
0
 4,410,300 17.80 17.85 17.70 4,606 37,600 -0.6
#98 30/11/2023
17.80
-0.05
 5,666,600 17.85 17.95 17.75 1,800 0 0.0
#99 29/11/2023
17.85
0
 5,445,800 17.85 17.90 17.70 40,000 40,000 0
#100 28/11/2023
17.85
0.25
 6,648,000 17.60 17.90 17.45 151,000 155,606 -0.1

Chính sách bảo mật | Điều khoản sử dụng |