Ngân hàng TMCP Quân Đội (mbb)

23.45
0.20
(0.86%)
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
(2024-04-19) 		0.55 2.42% 312,856,700 -7,497,922 -173.3
22
23.40
23.25
2 tháng
(2024-03-19) 		0.05 0.22% 836,879,800 -7,493,122 -173.2
22
25.50
23.25
3 tháng
(2024-02-19) 		-0.70 -2.92% 1,367,255,100 -7,506,796 -174.0
22
25.50
23.25
6 tháng
(2023-11-20) 		5.25 29.17% 2,200,148,800 -7,700,024 -178.1
17.60
25.50
23.25
12 tháng
(2023-05-24) 		7.47 47.38% 3,493,243,300 -8,437,618 -191.9
15.65
25.50
23.25
24 tháng
(2022-05-30) 		3.39 17.06% 5,755,680,900 -10,320,855 -187.2
12
25.50
23.25
36 tháng
(2021-06-03) 		1.71 7.92% 9,462,317,700 31,447,724 816.8
12
25.50
23.25
60 tháng
(2019-06-14) 		14.60 168.91% 13,873,142,710 7,069,749 -19.3
6.11
25.50
23.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
18.05
0
 5,540,900 18.05 18.20 18 0 2,300 -0.0
#102 14/12/2023
18.05
0
 5,301,300 18.05 18.20 18 0 1,600 -0.0
#103 13/12/2023
18.05
-0.20
 7,175,500 18.25 18.35 18.05 0 100 -0.0
#104 12/12/2023
18.25
0.10
 4,876,200 18.15 18.25 18.10 0 0 0
#105 11/12/2023
18.15
-0.05
 4,875,100 18.20 18.25 18.05 0 9,700 -0.2
#106 08/12/2023
18.20
-0.05
 7,469,400 18.25 18.35 18.15 0 0 0
#107 07/12/2023
18.25
0.15
 13,916,000 18.10 18.35 18.05 0 0 0
#108 06/12/2023
18.10
0.05
 7,014,600 18.05 18.15 18 0 0 0
#109 05/12/2023
18.05
0
 6,116,600 18.05 18.10 17.95 0 5,000 -0.1
#110 04/12/2023
18.05
0.25
 17,334,900 17.80 18.10 17.80 0 0 0
#111 01/12/2023
17.80
0
 4,410,300 17.80 17.85 17.70 4,600 37,600 -0.6
#112 30/11/2023
17.80
-0.05
 5,666,600 17.85 17.95 17.75 1,800 0 0.0
#113 29/11/2023
17.85
0
 5,445,800 17.85 17.90 17.70 0 0 0
#114 28/11/2023
17.85
0.25
 6,648,000 17.60 17.90 17.45 0 4,600 -0.1
#115 27/11/2023
17.60
-0.25
 7,109,700 17.85 17.95 17.55 0 1,800 -0.0
#116 24/11/2023
17.85
-0.05
 8,018,700 17.90 18 17.60 500 0 0.0
#117 23/11/2023
17.90
-0.15
 7,027,300 18.05 18.15 17.90 0 0 0
#118 22/11/2023
18.05
-0.05
 7,610,300 18.10 18.15 17.95 7,900 0 0.1
#119 21/11/2023
18.10
0.10
 5,856,100 18 18.25 17.95 9,300 500 0.2
#120 20/11/2023
18
-0.20
 8,981,200 18.20 18.25 17.75 0 0 0
#121 17/11/2023
18.20
-0.30
 13,289,500 18.50 18.60 17.90 0 7,900 -0.1
#122 16/11/2023
18.50
-0.05
 5,071,800 18.55 18.55 18.35 0 0 0
#123 15/11/2023
18.55
0.10
 13,588,700 18.45 18.75 18.45 0 0 0
#124 14/11/2023
18.45
0.35
 13,834,400 18.10 18.65 18.15 0 23,094 -0.4
#125 13/11/2023
18.10
0.10
 6,653,200 18 18.15 17.85 1,300 2,600 -0.0
#126 10/11/2023
18
-0.35
 12,805,000 18.35 18.40 17.95 0 18,600 -0.3
#127 09/11/2023
18.35
0
 9,726,700 18.35 18.50 18.25 9,900 0 0.2
#128 08/11/2023
18.35
0.55
 10,717,500 17.80 18.40 17.70 0 1,300 -0.0
#129 07/11/2023
17.80
-0.15
 4,536,900 17.95 18 17.70 800 0 0.0
#130 06/11/2023
17.95
0.55
 8,669,400 17.40 18 17.55 0 9,900 -0.2
#131 03/11/2023
17.40
-0.30
 11,866,000 17.70 17.85 17.40 1,000 0 0.0
#132 02/11/2023
17.70
0.50
 6,927,200 17.20 17.75 17.30 11,000 800 0.2
#133 01/11/2023
17.20
0.10
 5,320,800 17.10 17.30 17.10 0 0 0
#134 31/10/2023
17.10
0.10
 6,590,100 17 17.30 16.95 0 1,000 -0.0
#135 30/10/2023
17
-0.45
 3,338,400 17.45 17.45 17 0 11,000 -0.2
#136 27/10/2023
17.45
0.25
 9,068,900 17.20 17.50 17.15 0 0 0
#137 26/10/2023
17.20
-0.60
 12,351,800 17.80 17.80 17.05 0 0 0
#138 25/10/2023
17.80
-0.10
 4,493,500 17.90 18.05 17.80 0 0 0
#139 24/10/2023
17.90
0.10
 4,385,200 17.80 18 17.75 0 0 0
#140 23/10/2023
17.80
-0.15
 3,717,700 17.95 18 17.70 0 0 0
#141 20/10/2023
17.95
0.30
 5,181,500 17.65 18 17.50 0 0 0
#142 19/10/2023
17.65
-0.10
 5,647,000 17.75 17.90 17.60 0 0 0
#143 18/10/2023
17.75
-0.35
 10,950,900 18.10 18.20 17.60 3,700 0 0.1
#144 17/10/2023
18.10
-0.10
 5,442,800 18.20 18.45 18.10 400 0 0.0
#145 16/10/2023
18.20
-0.25
 5,461,500 18.45 18.45 18.20 0 0 0
#146 13/10/2023
18.45
0.10
 5,817,700 18.35 18.50 18.25 100 3,700 -0.1
#147 12/10/2023
18.35
-0.15
 5,444,000 18.50 18.55 18.35 0 400 -0.0
#148 11/10/2023
18.50
0.05
 4,804,600 18.45 18.50 18.30 0 0 0
#149 10/10/2023
18.45
0.15
 7,369,700 18.30 18.55 18.35 0 100 -0.0
#150 09/10/2023
18.30
0.15
 11,157,200 18.15 18.30 18 0 0 0
#151 06/10/2023
18.15
0.10
 4,861,600 18.05 18.20 17.95 8,800 0 0.2
#152 05/10/2023
18.05
-0.10
 7,416,600 18.15 18.30 18 0 0 0
#153 04/10/2023
18.15
0.10
 7,412,300 18.05 18.25 17.95 2,100 0 0.0
#154 03/10/2023
18.05
-0.55
 11,258,300 18.60 18.60 18 6,700 8,600 -0.0
#155 02/10/2023
18.60
0.10
 4,522,900 18.50 18.70 18.40 0 0 0
#156 29/09/2023
18.50
0
 4,152,200 18.50 18.65 18.50 0 2,100 -0.0
#157 28/09/2023
18.50
0
 6,705,800 18.50 18.55 18.20 8,600 6,700 0.0
#158 27/09/2023
18.50
0.25
 8,671,600 18.25 18.50 18.15 0 41,700 -0.8
#159 26/09/2023
18.25
0.15
 11,092,100 18.10 18.45 18.10 0 20,200 -0.4
#160 25/09/2023
18.10
-0.60
 13,427,000 18.70 18.75 18.10 12,600 8,600 0.1
#161 22/09/2023
18.70
-0.25
 18,963,000 18.95 18.95 18.30 0 4,200 -0.1
#162 21/09/2023
18.95
-0.25
 12,591,900 19.20 19.35 18.85 1,000 3,300 -0.0
#163 20/09/2023
19.20
0.20
 8,913,100 19 19.20 18.95 5,100 12,600 -0.1
#164 19/09/2023
19
-0.15
 11,543,100 19.15 19.20 18.90 0 0 0
#165 18/09/2023
19.15
-0.25
 11,785,300 19.40 19.40 19 0 0 0
#166 15/09/2023
19.40
0.25
 26,331,800 19.15 19.70 19.10 2,000 5,100 -0.1
#167 14/09/2023
19.15
0.10
 14,933,100 19.05 19.35 19 0 0 0
#168 13/09/2023
19.05
-0.20
 13,465,900 19.25 19.35 18.90 0 0 0
#169 12/09/2023
19.25
0.50
 10,919,700 18.75 19.25 18.75 0 2,000 -0.0
#170 11/09/2023
18.75
-0.35
 15,039,500 19.10 19.35 18.75 0 13,000 -0.2
#171 08/09/2023
19.10
-0.20
 11,166,600 19.30 19.35 19.10 0 0 0
#172 07/09/2023
19.30
0.05
 22,260,900 19.25 19.60 19.15 0 300 -0.0
#173 06/09/2023
19.25
0.10
 13,817,100 19.15 19.25 18.90 0 2,400 -0.0
#174 05/09/2023
19.15
0.65
 21,471,900 18.50 19.25 18.55 3,300 24,500 -0.4
#175 31/08/2023
18.50
0.10
 6,532,600 18.40 18.55 18.40 200 0 0.0
#176 30/08/2023
18.40
0.15
 6,958,400 18.25 18.50 18.25 0 61,500 -1.1
#177 29/08/2023
18.25
0.05
 9,455,200 18.20 18.35 18.15 0 3,300 -0.1
#178 28/08/2023
18.20
0.10
 7,012,700 18.10 18.30 18.05 200 200 0
#179 25/08/2023
18.10
-0.15
 4,769,800 18.25 18.25 18.10 0 0 0
#180 24/08/2023
18.25
0.25
 6,694,700 18 18.35 18 0 0 0
#181 23/08/2023
18
-0.20
 5,796,400 18.20 18.30 18 0 234,200 -4.2
#182 22/08/2023
18.20
0.05
 8,055,700 18.15 18.30 17.75 2,100 24,200 -0.4
#183 21/08/2023
18.15
0.05
 9,217,300 18.10 18.35 17.85 0 0 0
#184 18/08/2023
18.10
-0.75
 22,006,600 18.85 18.85 17.90 0 0 0
#185 17/08/2023
18.85
-0.15
 7,913,000 19 19 18.85 0 2,100 -0.0
#186 16/08/2023
19
0.05
 9,752,400 18.95 19.20 18.80 0 0 0
#187 15/08/2023
18.95
0
 5,612,500 18.95 19 18.80 0 0 0
#188 14/08/2023
18.95
0.05
 8,091,000 18.90 19.10 18.75 0 10,400 -0.2
#189 11/08/2023
18.90
0
 8,673,900 18.90 19.05 18.65 500 0 0.0
#190 10/08/2023
18.90
-0.25
 9,206,500 19.15 19.20 18.90 0 0 0
#191 09/08/2023
19.15
-0.05
 10,704,200 19.20 19.25 19 0 0 0
#192 08/08/2023
19.20
-0.15
 9,235,400 19.35 19.50 19.15 0 500 -0.0
#193 07/08/2023
19.35
0.35
 15,213,700 19 19.40 19.05 1,900 38,500 -0.7
#194 04/08/2023
19
0.15
 14,888,400 18.85 19.15 18.80 100 0 0.0
#195 03/08/2023
18.85
-0.05
 11,080,500 18.90 19.10 18.80 0 25,500 -0.5
#196 02/08/2023
18.90
0.05
 6,157,300 18.85 18.95 18.75 0 0 0
#197 01/08/2023
18.85
0
 14,322,700 18.85 19.35 18.85 1,000 100 0.0
#198 31/07/2023
18.85
0.15
 9,975,800 18.70 18.90 18.70 0 0 0
#199 28/07/2023
18.70
0.10
 7,023,300 18.60 18.70 18.55 0 0 0
#200 27/07/2023
18.60
-0.15
 9,462,200 18.75 18.80 18.50 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc