Ngân hàng TMCP Quân Đội (mbb)

24.65
0.25
(1.02%)
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
(2025-11-18) 		0.70 2.95% 522,545,400 50,209,400 1,299.6
22.85
25.70
24.65
2 tháng
(2025-10-20) 		-0.85 -3.37% 1,130,359,100 -53,390,700 -1,185.7
22.85
25.70
24.65
3 tháng
(2025-09-19) 		-2.25 -8.44% 1,724,796,300 -111,540,900 -2,752.5
22.85
27.45
24.65
6 tháng
(2025-06-23) 		4.96 25.52% 3,850,200,300 -176,028,513 -4,236.7
19.21
28.45
24.65
12 tháng
(2024-12-23) 		8.70 55.45% 6,330,242,300 -182,619,255 -5,627.6
15.50
28.45
24.65
24 tháng
(2023-12-29) 		12.49 104.87% 10,416,588,100 -187,208,912 -5,779.3
11.91
28.45
24.65
36 tháng
(2023-01-03) 		14.65 150.28% 12,642,312,700 -189,831,853 -5,789.7
9.29
28.45
24.65
60 tháng
(2021-01-13) 		15.71 180.69% 19,675,275,000 -178,523,179 -5,784.3
7.36
28.45
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2019
6.16
 4,771,820 6.28 6.28 6.16 7,910,500 0 184.3
13/12/2019
6.28
 2,491,410 6.28 6.32 6.22 0 0 0
12/12/2019
6.28
 2,760,040 6.28 6.35 6.27 25,000 25,000 0
11/12/2019
6.28
 3,506,380 6.08 6.28 6.08 0 0 0
10/12/2019
6.08
 4,244,930 6.18 6.18 6.08 0 0 0
09/12/2019
6.18
 4,157,170 6.29 6.29 6.16 0 0 0
06/12/2019
6.29
 1,331,500 6.29 6.31 6.27 0 0 0
05/12/2019
6.29
 1,745,780 6.40 6.41 6.28 0 0 0
04/12/2019
6.40
 3,015,290 6.21 6.40 6.16 838,540 838,540 0
03/12/2019
6.21
 3,265,060 6.16 6.25 6.08 0 0 0
02/12/2019
6.16
 3,459,040 6.38 6.44 6.16 0 120 -0.0
29/11/2019
6.38
 1,973,140 6.37 6.40 6.31 0 0 0
28/11/2019
6.37
 2,977,410 6.51 6.52 6.37 2,000,000 2,000,000 0
27/11/2019
6.51
 1,598,060 6.52 6.57 6.47 0 0 0
26/11/2019
6.52
 2,953,980 6.45 6.54 6.45 0 0 0
25/11/2019
6.45
 3,690,920 6.44 6.48 6.40 0 0 0
22/11/2019
6.44
 5,202,380 6.45 6.54 6.37 0 0 0
21/11/2019
6.45
 6,245,670 6.51 6.52 6.37 0 0 0
20/11/2019
6.51
 2,087,190 6.55 6.57 6.50 0 0 0
19/11/2019
6.55
 2,524,600 6.51 6.55 6.48 0 0 0
18/11/2019
6.51
 3,809,480 6.55 6.58 6.51 0 0 0
15/11/2019
6.55
 5,963,420 6.61 6.61 6.54 0 500 -0.0
14/11/2019
6.61
 7,294,520 6.70 6.70 6.58 0 0 0
13/11/2019
6.70
 4,652,680 6.71 6.76 6.67 0 0 0
12/11/2019
6.71
 4,429,160 6.76 6.77 6.71 0 0 0
11/11/2019
6.76
 13,607,900 6.74 6.87 6.73 409,820 410,320 -0.0
08/11/2019
6.74
 7,115,080 6.77 6.81 6.73 0 13,290 -0.3
07/11/2019
6.77
 6,014,090 6.78 6.83 6.74 1,000,000 1,009,600 -0.2
06/11/2019
6.78
 10,894,700 6.70 6.88 6.70 0 6,880 -0.2
05/11/2019
6.70
 3,211,270 6.71 6.74 6.68 475,472 479,242 -0.1
04/11/2019
6.71
 7,129,260 6.61 6.74 6.61 0 0 0
01/11/2019
6.61
 4,031,340 6.63 6.68 6.58 0 0 0
31/10/2019
6.63
 1,785,050 6.64 6.67 6.60 0 0 0
30/10/2019
6.64
 3,617,120 6.58 6.65 6.57 88,000 88,000 0
29/10/2019
6.58
 2,922,370 6.63 6.65 6.58 0 0 0
28/10/2019
6.63
 2,085,490 6.68 6.74 6.63 0 0 0
25/10/2019
6.68
 3,751,120 6.61 6.70 6.58 0 0 0
24/10/2019
6.61
 3,636,850 6.60 6.64 6.58 0 0 0
23/10/2019
6.60
 1,503,790 6.58 6.60 6.57 0 0 0
22/10/2019
6.58
 2,107,600 6.52 6.61 6.52 0 0 0
21/10/2019
6.52
 4,882,340 6.63 6.63 6.51 41,550 41,550 0
18/10/2019
6.63
 4,079,020 6.68 6.73 6.61 200,000 200,000 0
17/10/2019
6.68
 5,315,090 6.71 6.71 6.65 0 0 0
16/10/2019
6.71
 2,938,290 6.73 6.80 6.71 732,500 732,500 0
15/10/2019
6.73
 3,774,100 6.76 6.78 6.71 2,360,000 2,360,000 0
14/10/2019
6.76
 11,798,280 6.55 6.84 6.63 246,540 247,680 -0.0
11/10/2019
6.55
 2,300,530 6.55 6.60 6.54 200,000 200,000 0
10/10/2019
6.55
 3,055,770 6.60 6.61 6.55 0 0 0
09/10/2019
6.60
 3,678,530 6.54 6.60 6.51 0 0 0
08/10/2019
6.54
 4,917,580 6.45 6.54 6.44 0 0 0
07/10/2019
6.45
 5,131,450 6.52 6.57 6.45 0 0 0
04/10/2019
6.52
 4,861,060 6.61 6.63 6.52 0 0 0
03/10/2019
6.61
 6,146,570 6.63 6.63 6.52 1,053,560 1,053,560 0
02/10/2019
6.63
 5,625,300 6.64 6.67 6.57 3,266,021 3,265,821 0.0
01/10/2019
6.64
 3,865,580 6.57 6.64 6.55 0 0 0
30/09/2019
6.57
 6,427,610 6.54 6.64 6.55 0 0 0
27/09/2019
6.54
 4,304,970 6.51 6.55 6.48 1,550,000 1,550,200 -0.0
26/09/2019
6.51
 4,386,550 6.38 6.51 6.38 0 0 0
25/09/2019
6.38
 3,578,550 6.38 6.38 6.32 0 0 0
24/09/2019
6.38
 3,809,440 6.35 6.38 6.31 0 0 0
23/09/2019
6.35
 3,819,650 6.35 6.42 6.34 0 0 0
20/09/2019
6.35
 4,001,720 6.34 6.41 6.34 0 0 0
19/09/2019
6.34
 2,917,900 6.29 6.34 6.28 0 0 0
18/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
18/09/2019
6.29
 6,704,310 6.21 6.38 6.29 0 0 0
17/09/2019
6.21
 4,455,690 6.24 6.24 6.16 650 0 0.0
16/09/2019
6.24
 4,657,200 6.21 6.31 6.20 0 0 0
13/09/2019
6.21
 7,475,360 6.16 6.27 6.12 57,000 57,000 0
12/09/2019
6.16
 4,676,890 6.04 6.16 6.05 0 650 -0.0
11/09/2019
6.04
 1,890,210 6.01 6.05 6.01 0 0 0
10/09/2019
6.01
 4,816,100 6.03 6.11 6.01 0 0 0
09/09/2019
6.03
 2,038,830 6.03 6.07 6.01 0 0 0
06/09/2019
6.03
 3,080,740 6.03 6.05 6.00 20,000 20,000 0
05/09/2019
6.03
 3,610,490 6.13 6.16 6.03 0 0 0
04/09/2019
6.13
 3,301,830 6.08 6.13 6.04 351,980 351,980 0
03/09/2019
6.08
 8,721,400 6.16 6.24 6.08 0 0 0
30/08/2019
6.16
 3,983,320 6.23 6.25 6.16 0 0 0
29/08/2019
6.23
 4,840,040 6.23 6.25 6.13 0 0 0
28/08/2019
6.23
 4,764,090 6.21 6.24 6.15 0 0 0
27/08/2019
6.21
 11,416,330 6.21 6.33 6.17 0 0 0
26/08/2019
6.21
 14,681,280 6.04 6.21 5.96 0 0 0
23/08/2019
6.04
 2,872,280 6.01 6.08 6.00 0 0 0
22/08/2019
6.01
 4,777,090 6.00 6.11 6.01 0 0 0
21/08/2019
6.00
 6,149,430 5.91 6.05 5.92 0 0 0
20/08/2019
5.91
 2,713,290 5.88 5.96 5.88 0 0 0
19/08/2019
5.88
 2,745,720 5.97 6.03 5.88 0 0 0
16/08/2019
5.97
 4,197,650 5.95 6.03 5.93 0 0 0
15/08/2019
5.95
 3,102,350 5.95 5.95 5.83 0 0 0
14/08/2019
5.95
 3,081,920 5.92 6.03 5.95 0 0 0
13/08/2019
5.92
 4,397,540 5.84 5.95 5.79 0 0 0
12/08/2019
5.84
 4,088,380 5.72 5.85 5.73 0 0 0
09/08/2019
5.72
 1,671,670 5.76 5.80 5.72 0 0 0
08/08/2019
5.76
 3,137,090 5.68 5.80 5.68 0 0 0
07/08/2019
5.68
 1,722,650 5.69 5.75 5.67 0 0 0
06/08/2019
5.69
 3,904,110 5.81 5.81 5.68 0 0 0
05/08/2019
5.81
 3,202,810 5.85 5.85 5.77 0 0 0
02/08/2019
5.85
 3,510,760 5.87 5.89 5.77 0 0 0
01/08/2019
5.87
 1,936,680 5.92 5.92 5.84 0 0 0
31/07/2019
5.92
 3,870,500 5.83 5.92 5.81 0 0 0
30/07/2019
5.83
 4,153,160 5.99 6.03 5.83 0 0 0
29/07/2019
5.99
 4,606,870 5.96 6.00 5.95 411,716 411,716 0

Chính sách bảo mật | Điều khoản sử dụng |