Ngân hàng TMCP Quân Đội (mbb)

22.45
-0.10
(-0.44%)
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
(2024-04-09) 		-1.45 -6.04% 366,954,400 -1,096,508 -24.9
22
24.65
22.55
2 tháng
(2024-03-11) 		-0.40 -1.74% 855,273,700 -1,094,908 -24.9
22
25.50
22.55
3 tháng
(2024-02-15) 		-1.60 -6.63% 1,287,581,100 -1,116,456 -25.9
22
25.50
22.55
6 tháng
(2023-11-13) 		4.45 24.59% 2,132,655,900 -1,336,404 -30.4
17.60
25.50
22.55
12 tháng
(2023-05-15) 		6.56 41.05% 3,431,755,600 -2,127,804 -45.2
15.65
25.50
22.55
24 tháng
(2022-05-20) 		3.47 18.17% 5,680,306,700 -3,937,141 -39.2
12
25.50
22.55
36 tháng
(2021-05-25) 		3.81 20.31% 9,523,825,300 23,726,238 432.1
12
25.50
22.55
60 tháng
(2019-06-05) 		14.09 166.61% 13,762,244,530 13,466,913 129.0
6.11
25.50
22.55
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
22.55
-0.20
 21,437,700 22.40 22.70 22.30 2,281,400 2,308,476 -0.6
#2 07/05/2024
22.75
-0.15
 9,604,700 23 23.05 22.65 13,101 1,061,043 -23.8
#3 06/05/2024
22.90
0.50
 16,199,300 22.55 22.95 22.55 204,100 205,152 -0.0
#4 03/05/2024
22.40
0
 11,857,800 22.60 22.80 22.30 79,000 73,700 0.1
#5 02/05/2024
22.40
0.15
 11,078,300 22.30 22.55 22.20 15,163 13,101 0.0
#6 26/04/2024
22.25
0
 13,332,200 22 22.45 22 0 0 0
#7 25/04/2024
22.25
-0.30
 13,003,200 22.60 22.60 22.15 18,500 6,500 0.3
#8 24/04/2024
22.55
0.55
 18,650,800 22.20 22.65 21.95 0 15,000 -0.3
#9 23/04/2024
22
-0.60
 31,998,000 22.60 22.70 21.75 0 0 0
#10 22/04/2024
22.60
-0.10
 17,581,500 22.80 23.05 22.55 0 18,500 -0.4
#11 19/04/2024
22.70
-0.40
 28,182,700 22.60 23.30 22.60 0 11,800 -0.3
#12 17/04/2024
23.10
-0.80
 23,979,900 24 24.05 23.10 0 0 0
#13 16/04/2024
23.90
0.50
 32,717,500 23.40 23.90 23.05 0 1,900 -0.0
#14 15/04/2024
23.40
-1.25
 47,595,100 24.45 25.05 23 0 0 0
#15 12/04/2024
24.65
0.90
 23,911,200 23.85 24.70 23.75 0 0 0
#16 11/04/2024
23.75
-0.05
 9,011,600 23.50 23.85 23.40 0 0 0
#17 10/04/2024
23.80
-0.20
 21,078,100 24.30 24.35 23.80 7,400 0 0.2
#18 09/04/2024
24
0.50
 15,734,800 23.50 24 23.40 0 0 0
#19 08/04/2024
23.50
0.15
 24,714,800 23.40 23.80 23.15 0 0 0
#20 05/04/2024
23.35
-0.45
 25,376,700 23.55 23.75 23.30 0 0 0
#21 04/04/2024
23.80
-0.40
 27,793,500 24.20 24.25 23.80 0 0 0
#22 03/04/2024
24.20
-0.60
 22,559,800 24.80 24.80 24.20 0 0 0
#23 02/04/2024
24.80
-0.10
 28,974,400 24.60 24.80 24.20 0 0 0
#24 01/04/2024
24.90
-0.50
 19,236,200 25.20 25.25 24.70 0 0 0
#25 29/03/2024
25.40
-0.10
 11,652,100 25.55 25.55 25.15 0 0 0
#26 28/03/2024
25.50
0.20
 15,988,900 25.65 25.70 25.20 0 0 0
#27 27/03/2024
25.30
0.05
 11,404,900 25.25 25.40 25 1,700 0 0.0
#28 26/03/2024
25.25
0.55
 15,606,500 24.70 25.25 24.60 0 0 0
#29 25/03/2024
24.70
-0.35
 21,215,200 25.05 25.35 24.60 500 0 0.0
#30 22/03/2024
25.05
0.30
 41,534,600 24.75 25.70 24.85 0 1,700 -0.0
#31 21/03/2024
24.75
0.60
 30,974,800 24.15 24.75 24.10 0 100 -0.0
#32 20/03/2024
24.15
0.95
 39,357,200 23.20 24.40 23.10 0 400 -0.0
#33 19/03/2024
23.20
0
 13,605,300 23.20 23.35 22.95 100 800 -0.0
#34 18/03/2024
23.20
-0.60
 31,782,600 23.80 23.80 22.40 4,900 100 0.1
#35 15/03/2024
23.80
0.35
 18,886,100 23.45 23.85 23.15 8,700 2,100 0.2
#36 14/03/2024
23.45
-0.40
 18,358,800 23.85 23.95 23.40 0 100 -0.0
#37 13/03/2024
23.85
0.75
 15,265,200 23.10 23.85 23.10 4,500 4,900 -0.0
#38 12/03/2024
23.10
0.15
 19,120,400 22.95 23.25 22.75 0 8,600 -0.2
#39 11/03/2024
22.95
-0.65
 34,911,300 23.60 23.60 22.80 0 0 0
#40 08/03/2024
23.60
-0.80
 49,382,200 24.40 24.50 23.60 1,828,852 1,825,504 0.1
#41 07/03/2024
24.40
-0.20
 19,759,000 24.60 24.80 24.35 6,257,890 6,259,290 -0.0
#42 06/03/2024
24.60
0
 29,870,100 24.60 25.15 24.35 200,000 203,743 -0.1
#43 05/03/2024
24.60
0.40
 22,768,900 24.20 24.65 24.10 6,000,000 6,007,852 -0.2
#44 04/03/2024
24.20
0.20
 31,949,800 24 24.45 23.75 5,122,300 5,129,500 -0.2
#45 01/03/2024
24
-0.15
 20,474,600 24.15 24.15 23.80 6,946,500 6,955,318 -0.2
#46 29/02/2024
24.15
-0.25
 24,034,500 24.40 24.55 23.95 1,099,700 1,079,700 0
#47 28/02/2024
24.40
0.15
 19,275,500 24.25 24.55 24.15 113,700 115,400 -0.0
#48 27/02/2024
24.25
0.25
 22,906,700 24 24.45 23.85 770,000 770,135 -0.0
#49 26/02/2024
24
0.10
 21,383,500 23.90 24.05 23.65 3,000,000 3,020,000 -0.5
#50 23/02/2024
23.90
-0.05
 49,051,800 23.95 24.70 23.75 3,000,000 3,001,100 -0.0
#51 22/02/2024
23.95
-0.05
 14,943,900 24 24.10 23.85 250,000 250,169 -0.0
#52 21/02/2024
24
0.15
 24,984,200 23.85 24.20 23.70 1,000,000 1,004,758 -0.1
#53 20/02/2024
23.85
-0.10
 20,313,600 23.95 24.10 23.65 2,576,971 2,560,566 0.4
#54 19/02/2024
23.95
-0.05
 20,952,600 24 24.10 23.60 182,400 181,252 0.0
#55 16/02/2024
24
-0.15
 16,165,200 24.15 24.15 23.70 70,000 70,000 0
#56 15/02/2024
24.15
0.65
 24,091,300 23.50 24.20 23.55 992,406 997,980 -0.1
#57 07/02/2024
23.50
0.45
 21,181,800 23.05 23.70 23.10 728,600 735,200 -0.2
#58 06/02/2024
23.05
0.10
 11,519,300 22.95 23.15 22.95 106,571 115,719 -0.2
#59 05/02/2024
22.95
1.20
 37,093,300 21.75 23.15 21.75 356,100 352,306 0.1
#60 02/02/2024
21.75
-0.15
 15,083,600 21.90 22 21.75 4,169,300 4,169,400 -0.0
#61 01/02/2024
21.90
0.15
 11,396,700 21.75 21.95 21.60 1,000 6,500 -0.1
#62 31/01/2024
21.75
-0.35
 27,845,100 22.10 22.25 21.65 2,000 15,000 -0.3
#63 30/01/2024
22.10
-0.05
 14,352,700 22.15 22.25 21.85 0 1,000 -0.0
#64 29/01/2024
22.15
0.15
 15,667,000 22 22.45 22 0 1,000 -0.0
#65 26/01/2024
22
0.10
 9,493,000 21.90 22.15 21.90 0 2,000 -0.0
#66 25/01/2024
21.90
0
 14,697,100 21.90 21.95 21.70 0 1,000 -0.0
#67 24/01/2024
21.90
-0.05
 12,689,700 21.95 22.15 21.80 8,200 0 0.2
#68 23/01/2024
21.95
-0.15
 15,904,700 22.10 22.35 21.90 100 34,200 -0.8
#69 22/01/2024
22.10
0.05
 29,129,500 22.05 22.55 22 100 17,400 -0.4
#70 19/01/2024
22.05
0.35
 21,610,300 21.70 22.15 21.70 6,800 8,200 -0.0
#71 18/01/2024
21.70
0.20
 23,623,500 21.50 21.75 21.30 0 100 -0.0
#72 17/01/2024
21.50
0
 20,484,100 21.50 21.80 21.30 0 0 0
#73 16/01/2024
21.50
0.05
 17,491,400 21.45 21.50 21.15 0 6,800 -0.1
#74 15/01/2024
21.45
0.10
 25,082,400 21.35 21.90 21.40 0 18,000 -0.4
#75 12/01/2024
21.35
0.70
 45,903,400 20.65 21.55 20.40 0 500 -0.0
#76 11/01/2024
20.65
-0.25
 24,683,900 20.90 21.10 20.50 0 32,200 -0.7
#77 10/01/2024
20.90
0.05
 24,684,700 20.85 21.15 20.65 1,000 3,400 -0.1
#78 09/01/2024
20.85
0.15
 19,794,000 20.70 20.90 20.50 3,800 100 0.1
#79 08/01/2024
20.70
0.20
 20,147,300 20.50 20.85 20.40 0 5,100 -0.1
#80 05/01/2024
20.50
0.40
 22,517,200 20.10 20.50 20.10 500 1,000 -0.0
#81 04/01/2024
20.10
0.95
 49,414,900 19.15 20.45 19.15 1,400 3,800 -0.0
#82 03/01/2024
19.15
0.30
 13,854,700 18.85 19.20 18.70 0 0 0
#83 02/01/2024
18.85
0.20
 13,785,400 18.65 19 18.65 3,300 500 0.1
#84 29/12/2023
18.65
0.10
 13,814,600 18.55 18.85 18.55 0 1,400 -0.0
#85 28/12/2023
18.55
0.15
 9,880,100 18.40 18.60 18.35 0 0 0
#86 27/12/2023
18.40
-0.05
 5,784,500 18.45 18.50 18.35 700 3,300 -0.0
#87 26/12/2023
18.45
0.05
 4,260,100 18.40 18.50 18.30 9,700 700 0.2
#88 25/12/2023
18.40
0.10
 6,586,700 18.30 18.55 18.30 2,500 100 0.0
#89 22/12/2023
18.30
0.15
 8,546,800 18.15 18.45 18.10 0 4,000 -0.1
#90 21/12/2023
18.15
0
 3,981,300 18.15 18.15 18 0 9,700 -0.2
#91 20/12/2023
18.15
0
 3,086,000 18.15 18.20 18.05 0 2,400 -0.0
#92 19/12/2023
18.15
0.15
 5,896,500 18 18.20 17.95 1,700 0 0.0
#93 18/12/2023
18
-0.05
 5,275,400 18.05 18.15 17.95 100 0 0.0
#94 15/12/2023
18.05
0
 5,540,900 18.05 18.20 18 0 2,300 -0.0
#95 14/12/2023
18.05
0
 5,301,300 18.05 18.20 18 0 1,600 -0.0
#96 13/12/2023
18.05
-0.20
 7,175,500 18.25 18.35 18.05 0 100 -0.0
#97 12/12/2023
18.25
0.10
 4,876,200 18.15 18.25 18.10 0 0 0
#98 11/12/2023
18.15
-0.05
 4,875,100 18.20 18.25 18.05 0 9,700 -0.2
#99 08/12/2023
18.20
-0.05
 7,469,400 18.25 18.35 18.15 0 0 0
#100 07/12/2023
18.25
0.15
 13,916,000 18.10 18.35 18.05 0 0 0

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