Ngân hàng TMCP Quân Đội (mbb)

23.50
0.25
(1.08%)
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)
#201 26/07/2023
18.75
-0.05
 5,932,000 18.80 18.85 18.65 0 0 0
#202 25/07/2023
18.80
0.05
 9,542,500 18.75 19.10 18.70 0 0 0
#203 24/07/2023
18.75
0.10
 8,951,300 18.65 18.75 18.55 0 0 0
#204 21/07/2023
18.65
0.20
 8,385,700 18.45 18.65 18.40 0 0 0
#205 20/07/2023
18.45
-0.05
 6,450,600 18.50 18.50 18.30 0 0 0
#206 19/07/2023
18.50
-0.10
 11,149,500 18.60 18.70 18.40 0 0 0
#207 18/07/2023
18.60
0
 7,522,800 18.60 18.65 18.45 10,500 0 0.2
#208 17/07/2023
18.60
0.05
 11,006,300 18.55 18.85 18.50 400 0 0.0
#209 14/07/2023
18.55
0.20
 17,945,100 18.35 18.75 18.40 400 0 0.0
#210 13/07/2023
18.35
0.09
 17,942,000 18.26 18.48 18.17 0 10,500 -0.2
#211 12/07/2023
18.26
-0.17
 12,785,400 18.43 18.52 18.17 0 300 -0.0
#212 11/07/2023
18.43
0.39
 17,352,800 18.04 18.43 18.04 0 400 -0.0
#213 10/07/2023
18.04
0.26
 16,787,800 17.78 18.13 17.87 0 800 -0.0
#214 07/07/2023
17.78
0.22
 11,916,900 17.57 17.78 17.48 1,200 0 0.0
#215 06/07/2023
17.57
-0.13
 15,187,700 17.70 17.87 17.52 6,000 37,800 -0.6
#216 05/07/2023
17.70
0.04
 12,262,100 17.65 17.96 17.65 0 0 0
#217 04/07/2023
17.65
0.09
 6,263,400 17.57 17.65 17.48 0 1,200 -0.0
#218 03/07/2023
17.57
0
 9,793,600 17.57 17.70 17.48 0 6,000 -0.1
#219 30/06/2023
17.57
-0.13
 6,684,900 17.70 17.74 17.52 0 0 0
#220 29/06/2023
17.70
-0.39
 13,078,900 18.09 18.09 17.70 0 2,000 -0.0
#221 28/06/2023
18.09
0.61
 20,145,300 17.48 18.09 17.48 0 0 0
#222 27/06/2023
17.48
-0.09
 10,740,400 17.57 17.65 17.39 10,100 0 0.2
#223 26/06/2023
17.57
0.04
 10,293,700 17.52 17.87 17.35 10,100 20,000 -0.2
#224 23/06/2023
17.52
0.22
 12,076,900 17.30 17.65 17.43 300 21,100 -0.4
#225 22/06/2023
17.30
0.04
 14,809,200 17.26 17.70 17.30 0 10,100 -0.2
#226 21/06/2023
17.26
0.17
 6,046,900 17.09 17.26 17.09 0 10,100 -0.2
#227 20/06/2023
17.09
0.09
 5,486,900 17 17.09 16.91 0 0 0
#228 19/06/2023
17
-0.13
 7,035,800 17.13 17.22 17 8,800 0 0.2
#229 16/06/2023
17.13
0
 13,940,800 17.13 17.57 17.13 4,800 8,300 -0.1
#230 15/06/2023
17.13
-0.04
 9,499,700 17.17 17.26 17.09 0 0 0
#231 14/06/2023
17.17
-0.04
 10,935,300 17.22 17.57 17.17 0 8,800 -0.2
#232 13/06/2023
17.22
-0.04
 10,597,200 17.26 17.30 17.09 0 4,800 -0.1
#233 12/06/2023
17.26
0.08
 8,998,800 17.18 17.30 16.96 0 0 0
#234 09/06/2023
17.18
0.21
 10,356,300 16.96 17.18 16.96 0 0 0
#235 08/06/2023
16.96
-0.30
 13,684,000 17.26 17.34 16.96 0 0 0
#236 07/06/2023
17.26
-0.08
 13,438,700 17.34 17.43 17.18 0 600 -0.0
#237 06/06/2023
17.34
0.55
 22,794,800 16.79 17.34 16.79 0 0 0
#238 05/06/2023
16.79
0.08
 19,459,500 16.71 17.05 16.75 0 4,600 -0.1
#239 02/06/2023
16.71
0.76
 32,990,200 15.95 16.84 16.16 0 4,800 -0.1
#240 01/06/2023
15.95
0.17
 8,436,200 15.78 15.95 15.73 0 0 0
#241 31/05/2023
15.78
-0.13
 6,883,600 15.90 15.99 15.78 0 2,300 -0.0
#242 30/05/2023
15.90
0
 6,586,200 15.90 15.99 15.82 0 0 0
#243 29/05/2023
15.90
0.25
 5,967,700 15.65 15.90 15.69 0 10,000 -0.2
#244 26/05/2023
15.65
0
 3,904,600 15.65 15.69 15.61 0 0 0
#245 25/05/2023
15.65
-0.13
 4,734,100 15.78 15.78 15.65 0 0 0
#246 24/05/2023
15.78
-0.13
 5,545,300 15.90 15.99 15.73 0 72,900 -1.4
#247 23/05/2023
15.90
-0.08
 7,188,400 15.99 16.11 15.86 0 0 0
#248 22/05/2023
15.99
0.17
 7,786,900 15.82 16.03 15.82 0 0 0
#249 19/05/2023
15.82
0.04
 3,543,700 15.78 15.86 15.73 0 0 0
#250 18/05/2023
15.78
0.13
 6,313,800 15.65 15.82 15.65 0 0 0
#251 17/05/2023
15.65
-0.30
 9,088,100 15.95 15.95 15.65 0 86,600 -1.6
#252 16/05/2023
15.95
-0.04
 6,750,500 15.99 16.07 15.86 1,700 1,200 0.0
#253 15/05/2023
15.99
0.17
 17,771,400 15.82 16.20 15.86 0 0 0
#254 12/05/2023
15.82
0.13
 7,280,900 15.69 15.82 15.61 0 108,200 -2.0
#255 11/05/2023
15.69
0
 7,399,700 15.69 15.82 15.65 0 1,700 -0.0
#256 10/05/2023
15.69
0.17
 6,848,500 15.52 15.69 15.48 0 800 -0.0
#257 09/05/2023
15.52
0.04
 4,520,200 15.48 15.56 15.44 0 48,600 -0.9
#258 08/05/2023
15.48
0.13
 3,937,300 15.35 15.52 15.39 0 4,800 -0.1
#259 05/05/2023
15.35
-0.08
 4,005,700 15.44 15.48 15.35 5,000 800 0.1
#260 04/05/2023
15.44
-0.17
 5,395,000 15.61 15.65 15.39 0 0 0
#261 28/04/2023
15.61
0
 2,877,200 15.61 15.73 15.56 0 0 0
#262 27/04/2023
15.61
0.04
 3,624,300 15.56 15.65 15.52 0 5,000 -0.1
#263 26/04/2023
15.56
0.08
 4,997,600 15.48 15.56 15.35 3,986,200 3,986,200 0
#264 25/04/2023
15.48
0
 4,564,900 15.48 15.61 15.39 2,375,000 2,375,000 0
#265 24/04/2023
15.48
0.17
 5,304,600 15.31 15.52 15.27 100,000 100,060 -0.0
#266 21/04/2023
15.31
-0.08
 3,858,400 15.39 15.48 15.31 2,959,348 2,959,333 0.0
#267 20/04/2023
15.39
0.04
 3,026,900 15.35 15.44 15.31 0 0 0
#268 19/04/2023
15.35
-0.04
 4,157,200 15.39 15.52 15.35 0 0 -0.0
#269 18/04/2023
15.39
-0.08
 5,964,800 15.48 15.61 15.31 0 48 -0.0
#270 17/04/2023
15.48
-0.04
 5,536,000 15.52 15.56 15.39 561,900 561,954 -0.0
#271 14/04/2023
15.52
-0.21
 7,848,000 15.73 15.86 15.52 748,484 736,000 0.2
#272 13/04/2023
15.73
-0.13
 5,956,400 15.86 15.90 15.69 751,600 751,600 0
#273 12/04/2023
15.86
-0.04
 7,965,100 15.90 15.95 15.73 341,680 340,000 0.0
#274 11/04/2023
15.90
0.13
 6,636,900 15.78 15.95 15.65 100 12,484 -0.2
#275 10/04/2023
15.78
0.13
 13,106,100 15.65 16.11 15.78 570,000 570,000 0
#276 07/04/2023
15.65
-0.04
 8,191,400 15.69 15.78 15.56 14,400 1,680 0.2
#277 06/04/2023
15.69
-0.25
 12,036,800 15.95 16.03 15.69 168,300 168,100 0.0
#278 05/04/2023
15.95
0.04
 9,890,300 15.90 15.99 15.78 0 0 -0.2
#279 04/04/2023
15.90
0.04
 11,313,000 15.86 15.95 15.78 405,086 414,400 -0.2
#280 03/04/2023
15.86
0.38
 20,422,800 15.48 15.86 15.61 114,000 88,200 0.5
#281 31/03/2023
15.48
0
 10,539,900 15.48 15.61 15.39 2,334,142 2,318,600 0.3
#282 30/03/2023
15.48
-0.04
 8,805,800 15.52 15.69 15.48 0 5,086 -0.1
#283 29/03/2023
15.52
0.25
 10,440,000 15.27 15.61 15.35 1,475,500 426,400 19.2
#284 28/03/2023
15.27
0.04
 12,385,600 15.22 15.52 15.27 1,800 15,542 -0.2
#285 27/03/2023
15.22
0.17
 8,038,500 15.05 15.27 15.01 12 0 0.0
#286 24/03/2023
15.05
0.30
 16,307,000 14.76 15.22 14.93 1,042,300 1,075,200 -0.7
#287 23/03/2023
14.76
0
 3,781,500 14.76 14.80 14.67 200 1,800 -0.0
#288 22/03/2023
14.76
0.04
 5,287,300 14.72 14.89 14.72 21,400 0 0.4
#289 21/03/2023
14.72
0.04
 8,042,400 14.67 14.84 14.59 20,000 2,062,300 0.1
#290 20/03/2023
14.67
-0.13
 5,987,700 14.80 14.93 14.67 226,708 536,802 -5.4
#291 17/03/2023
14.80
-0.04
 4,267,500 14.84 15.01 14.80 1,012,900 569,200 7.7
#292 16/03/2023
14.84
-0.25
 2,182,100 15.10 15.10 14.84 1,491,000 1,491,365 -0.0
#293 15/03/2023
15.10
0.51
 6,281,500 14.59 15.14 14.84 5,793,996 5,994,008 -3.6
#294 14/03/2023
14.59
-0.25
 8,471,100 14.84 14.89 14.59 4,758,900 5,224,000 -8.0
#295 13/03/2023
14.84
-0.21
 8,529,600 15.05 15.05 14.72 2,779,000 2,894,600 -2.0
#296 10/03/2023
15.05
-0.04
 5,294,100 15.10 15.10 14.93 652,500 652,596 -0.0
#297 09/03/2023
15.10
0.17
 8,058,600 14.93 15.22 14.93 2,731,400 2,685,500 0.8
#298 08/03/2023
14.93
0.17
 7,409,200 14.76 14.93 14.59 103,300 110,100 -0.1
#299 07/03/2023
14.76
0.08
 6,173,500 14.67 14.93 14.72 2,999,952 2,999,952 0
#300 06/03/2023
14.67
0.13
 6,831,800 14.55 15.01 14.67 433,688 479,588 -0.8

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