Ngân hàng TMCP Quân Đội (mbb)

24.45
0.70
(2.95%)
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
(2025-11-17) 		-0.05 -0.21% 508,442,200 47,012,400 1,222.8
22.85
25.70
24.45
2 tháng
(2025-10-17) 		-3.35 -12.36% 1,142,941,600 -54,582,400 -1,218.0
22.85
27.10
24.45
3 tháng
(2025-09-17) 		-3.25 -12.04% 1,727,385,000 -115,024,000 -2,846.1
22.85
27.45
24.45
6 tháng
(2025-06-19) 		4.91 26.07% 3,885,589,400 -176,111,513 -4,239.3
18.84
28.45
24.45
12 tháng
(2024-12-23) 		8.05 51.31% 6,299,295,700 -182,985,255 -5,637.2
15.50
28.45
24.45
24 tháng
(2023-12-27) 		12 102.13% 10,401,306,100 -187,577,512 -5,789.0
11.75
28.45
24.45
36 tháng
(2023-01-03) 		14 143.61% 12,611,366,100 -190,197,853 -5,799.3
9.29
28.45
24.45
60 tháng
(2021-01-11) 		14.94 169.59% 19,684,262,100 -178,978,979 -5,795.4
7.36
28.45
24.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2021
9.48
 22,065,400 9.24 9.51 9.33 1,377,400 1,817,100 -12.7
26/02/2021
9.24
 22,352,200 9.13 9.29 8.93 1,337,100 868,200 12.4
25/02/2021
9.13
 17,887,600 9.03 9.18 8.98 1,945,700 1,842,400 2.9
24/02/2021
9.03
 19,888,900 9.16 9.29 8.99 3,296,300 2,727,400 15.7
23/02/2021
9.16
 31,587,900 8.93 9.19 8.89 7,535,300 6,238,200 34.8
22/02/2021
8.93
 19,791,100 8.98 9.08 8.79 111,100 1,161,800 -28.2
19/02/2021
8.98
 30,003,300 8.76 9.16 8.63 3,614,200 1,890,900 45.5
18/02/2021
8.76
 23,346,000 8.63 8.79 8.56 3,250,800 3,089,800 4.1
17/02/2021
8.63
 18,470,000 8.27 8.63 8.36 485,100 7,900 12.0
09/02/2021
8.27
 15,933,800 7.99 8.27 7.96 1,000,000 4,578,800 -86.4
08/02/2021
7.99
 22,263,700 8.27 8.43 7.97 1,064,200 4,350,800 -79.4
05/02/2021
8.27
 11,885,000 8.04 8.29 8.04 2,227,100 505,000 42.2
04/02/2021
8.04
 11,089,600 8.11 8.14 7.96 259,000 41,100 5.3
03/02/2021
8.11
 19,837,900 7.81 8.14 7.82 1,178,000 239,200 22.1
02/02/2021
7.81
 14,396,700 7.36 7.82 7.34 1,167,400 1,581,400 -9.5
01/02/2021
7.36
 16,163,000 7.84 7.86 7.34 1,228,400 203,200 24.1
29/01/2021
7.84
 19,607,700 7.47 7.86 7.12 516,100 2,320,500 -41.6
28/01/2021
7.47
 20,362,200 8.02 8.02 7.47 3,940,600 4,648,700 -15.9
27/01/2021
8.02
 22,798,000 8.56 8.56 7.97 443,800 1,228,400 -18.6
26/01/2021
8.56
 19,797,100 8.43 8.56 7.94 1,187,200 516,100 16.1
25/01/2021
8.43
 10,924,900 8.56 8.63 8.41 284,900 10,600 7.0
22/01/2021
8.56
 12,400,500 8.63 8.68 8.46 641,800 347,400 7.6
21/01/2021
8.63
 14,714,600 8.16 8.63 8.16 1,422,800 635,000 19.5
20/01/2021
8.16
 23,198,100 8.16 8.27 7.66 1,158,100 833,500 8.1
19/01/2021
8.16
 22,184,900 8.76 8.76 8.16 2,273,600 2,284,400 0.5
18/01/2021
8.76
 13,838,300 8.94 8.98 8.76 501,200 2,051,200 -41.0
15/01/2021
8.94
 19,922,700 8.83 9.09 8.88 2,128,900 2,258,100 -3.5
14/01/2021
8.83
 20,138,800 8.69 8.83 8.64 760,200 502,600 6.9
13/01/2021
8.69
 18,649,800 8.74 8.89 8.66 135,100 72,300 1.6
12/01/2021
8.74
 16,552,100 8.81 8.86 8.59 794,400 750,400 1.8
11/01/2021
8.81
 23,381,600 8.89 9.09 8.76 626,400 760,200 -3.3
08/01/2021
8.89
 25,861,800 8.66 9.14 8.69 743,100 64,000 18.0
07/01/2021
8.66
 18,918,200 8.46 8.68 8.44 3,220,500 519,500 69.5
06/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000000/9237 (Volume + 0.92%, Ratio=0.01)
06/01/2021
8.46
 22,063,300 8.33 8.69 8.36 199,600 17,600 4.6
05/01/2021
8.33
 34,044,900 7.93 8.33 7.93 3,460,900 466,200 72.6
04/01/2021
7.93
 42,370,800 7.62 8.07 7.65 789,900 4,259,700 -81.9
31/12/2020
7.62
 14,034,660 7.59 7.65 7.60 956,230 250 22.0
30/12/2020
7.59
 12,801,190 7.60 7.67 7.59 205,870 2,401,220 -50.4
29/12/2020
7.60
 10,912,210 7.64 7.64 7.57 518,400 725,680 -4.8
28/12/2020
7.64
 16,589,830 7.65 7.78 7.57 114,290 2,917,180 -64.5
25/12/2020
7.65
 12,807,670 7.55 7.67 7.49 484,440 5,870 11.0
24/12/2020
7.55
 16,011,380 7.59 7.67 7.32 1,340,790 80,700 29.1
23/12/2020
7.59
 13,833,600 7.69 7.74 7.59 328,470 319,070 0.2
22/12/2020
7.69
 22,805,050 7.70 7.85 7.62 2,636,000 502,140 49.9
21/12/2020
7.70
 26,924,800 7.65 7.85 7.64 0 1,376,190 -32.1
18/12/2020
7.65
 17,502,170 7.32 7.65 7.34 3,150,000 573,690 57.9
17/12/2020
7.32
 16,719,990 7.37 7.39 7.22 500,000 3,136,000 -58.1
16/12/2020
7.37
 19,503,010 7.12 7.42 7.12 408,880 402,980 0.1
15/12/2020
7.12
 13,083,510 7.24 7.24 7.09 700,060 3,400,000 -58.2
14/12/2020
7.24
 14,023,310 7.12 7.25 7.16 15,900 6,160 0.2
11/12/2020
7.12
 8,637,130 6.97 7.12 6.91 417,220 5,900 8.7
10/12/2020
6.97
 13,602,560 7.09 7.14 6.96 1,200,000 1,200,060 -0.0
09/12/2020
7.09
 12,895,210 7.07 7.21 7.07 0 15,900 -0.3
08/12/2020
7.07
 16,402,560 6.92 7.14 6.89 632,400 1,017,220 -8.2
07/12/2020
6.92
 8,253,270 6.94 6.97 6.89 27,110 10,470 0.3
04/12/2020
6.94
 18,416,060 6.96 7.01 6.91 2,601,460 1,010,000 33.4
03/12/2020
6.96
 22,447,130 7.07 7.14 6.91 1,444,240 32,400 30.4
02/12/2020
7.07
 18,071,190 6.91 7.09 6.91 2,353,240 103,010 47.6
01/12/2020
6.91
 20,421,100 6.74 6.91 6.64 3,211,760 1,601,470 33.0
30/11/2020
6.74
 18,510,250 6.63 6.82 6.69 186,100 1,617,240 -29.2
27/11/2020
6.63
 15,975,030 6.46 6.63 6.43 2,201,480 4,009,750 -35.5
26/11/2020
6.46
 12,419,270 6.44 6.46 6.36 395,000 3,215,250 -54.6
25/11/2020
6.44
 6,517,830 6.41 6.49 6.39 535,360 513,100 0.4
24/11/2020
6.41
 8,564,990 6.36 6.46 6.36 360,770 601,480 -4.6
23/11/2020
6.36
 9,013,500 6.39 6.43 6.31 0 395,000 -7.6
20/11/2020
6.39
 7,118,600 6.46 6.46 6.38 1,070,710 1,104,560 -0.7
19/11/2020
6.46
 13,407,160 6.51 6.56 6.43 1,934,420 260,780 32.9
18/11/2020
6.51
 11,311,450 6.48 6.63 6.44 2,086,350 10 41.1
17/11/2020
6.48
 9,945,750 6.31 6.48 6.33 3,014,940 1,510 58.4
16/11/2020
6.31
 20,068,100 6.39 6.49 6.29 3,679,400 1,817,020 36.6
13/11/2020
6.39
 16,110,590 6.19 6.39 6.23 1,461,870 216,000 23.7
12/11/2020
6.19
 10,547,260 6.05 6.19 6.05 1,925,190 2,052,030 -2.4
11/11/2020
6.05
 9,353,320 6.00 6.08 5.98 1,144,190 4,601,110 -62.9
10/11/2020
6.00
 6,776,330 6.05 6.13 6.00 848,510 3,974,360 -57.0
09/11/2020
6.05
 3,710,450 5.96 6.06 5.98 1,311,040 2,800,000 -27.1
06/11/2020
5.96
 3,992,580 6.06 6.10 5.95 25,400 1,500,000 -26.6
05/11/2020
6.06
 6,789,020 6.11 6.15 6.03 1,879,840 394,000 27.5
04/11/2020
6.11
 4,685,210 6.05 6.16 6.03 773,980 973,980 -3.6
03/11/2020
6.05
 3,590,520 5.96 6.08 5.96 542,590 563,200 -0.4
02/11/2020
5.96
 3,692,210 5.90 5.96 5.90 336,400 1,500,000 -20.7
30/10/2020
5.90
 5,736,540 5.90 5.95 5.83 522,620 822,620 -5.3
29/10/2020
5.90
 6,240,080 5.81 5.93 5.80 0 4,790 -0.1
28/10/2020
5.81
 6,840,230 5.93 5.95 5.80 1,227,600 1,564,000 -5.9
27/10/2020
5.93
 9,536,450 6.10 6.10 5.93 322,620 322,620 0
26/10/2020
6.10
 8,875,780 6.24 6.24 6.10 391,100 391,100 0
23/10/2020
6.24
 6,605,720 6.23 6.29 6.18 119,340 0 2.3
22/10/2020
6.23
 7,256,230 6.15 6.23 6.10 186,650 0 3.5
21/10/2020
6.15
 9,500,440 6.19 6.31 6.15 1,000,000 1,000,000 0
20/10/2020
6.19
 10,529,370 6.05 6.21 6.05 2,762,050 2,500,020 4.8
19/10/2020
6.05
 10,589,820 5.91 6.08 5.96 251,930 450,000 -3.6
16/10/2020
5.91
 9,150,340 5.83 5.93 5.86 300,000 300,000 0
15/10/2020
5.83
 4,262,410 5.85 5.86 5.81 3,699,009 4,109,009 -7.2
14/10/2020
5.85
 4,923,620 5.80 5.88 5.76 0 2,000 -0.0
13/10/2020
5.80
 4,053,540 5.81 5.83 5.75 100,000 0 1.8
12/10/2020
5.81
 4,828,180 5.81 5.88 5.78 604,160 600,000 0.1
09/10/2020
5.81
 3,873,190 5.85 5.86 5.81 400,000 400,000 0
08/10/2020
5.85
 6,874,020 5.83 5.93 5.83 2,339,910 1,307,200 18.5
07/10/2020
5.83
 7,245,090 5.91 5.91 5.83 2,089,000 2,100,000 -0.2
06/10/2020
5.91
 7,113,210 5.86 5.95 5.86 3,512,000 2,762,000 13.5
05/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/10/2020
5.86
 10,749,710 5.72 5.90 5.80 3,000,000 4,138,050 -20.1

Chính sách bảo mật | Điều khoản sử dụng |