Ngân hàng TMCP Quân Đội (mbb)

24.70
0.05
(0.20%)
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)
05/10/2018
6.15
 7,423,070 6.23 6.30 6.15 30 0 0.0
04/10/2018
6.23
 21,454,340 6.00 6.31 6.02 0 0 0
03/10/2018
6.00
 3,420,120 5.95 6.00 5.95 5,530 0 0.1
02/10/2018
5.95
 4,892,350 6.00 6.01 5.93 76,990 77,020 -0.0
01/10/2018
6.00
 5,220,190 6.00 6.08 5.96 0 0 0
28/09/2018
6.00
 7,395,590 5.97 6.08 5.96 51,821 57,351 -0.1
27/09/2018
5.97
 4,363,390 5.97 6.00 5.95 0 0 0
26/09/2018
5.97
 5,566,750 5.95 6.04 5.92 20 0 0
25/09/2018
5.95
 5,973,420 6.02 6.05 5.95 0 0 0
24/09/2018
6.02
 6,826,500 5.96 6.08 6.00 1,000 0 0.0
21/09/2018
5.96
 8,952,940 5.87 5.99 5.86 38,390 37,400 0.0
20/09/2018
5.87
 4,036,940 5.82 5.89 5.80 1,070 0 0.0
19/09/2018
5.82
 5,657,510 5.74 5.86 5.74 0 1,000 -0.0
18/09/2018
5.74
 5,675,280 5.74 5.75 5.63 0 1,000 -0.0
17/09/2018
5.74
 8,461,690 5.87 5.87 5.71 79,170 80,240 -0.0
14/09/2018
5.87
 10,570,970 5.92 5.95 5.82 0 0 0
13/09/2018
5.92
 3,451,510 5.91 6.00 5.91 0 0 0
12/09/2018
5.91
 3,318,140 5.97 6.02 5.91 0 0 0
11/09/2018
5.97
 3,731,660 5.88 5.97 5.87 10 0 0.0
10/09/2018
5.88
 2,735,620 5.93 5.95 5.86 0 0 0
07/09/2018
5.93
 3,703,440 5.83 5.93 5.82 70,000 70,000 0
06/09/2018
5.83
 4,313,740 5.91 5.96 5.80 0 0 0
05/09/2018
5.91
 7,095,770 6.00 6.02 5.87 0 0 0
04/09/2018
6.00
 6,862,680 6.15 6.17 6.00 0 0 0
31/08/2018
6.15
 6,531,540 6.26 6.34 6.15 0 0 0
30/08/2018
6.26
 6,520,160 6.17 6.27 6.14 0 0 0
29/08/2018
6.17
 4,080,410 6.21 6.22 6.14 0 0 0
28/08/2018
6.21
 6,161,990 6.21 6.30 6.18 10 0 0.0
27/08/2018
6.21
 11,328,550 6.10 6.27 6.12 0 0 0
24/08/2018
6.10
 6,570,400 6.09 6.17 5.97 81,851 67,651 0.3
23/08/2018
6.09
 3,718,100 6.08 6.12 6.05 135,000 135,010 -0.0
22/08/2018
6.08
 5,422,380 6.09 6.15 6.05 20,000 20,000 0
21/08/2018
6.09
 5,127,320 5.95 6.09 5.93 3,930 14,200 -0.2
20/08/2018
5.95
 5,175,120 6.08 6.12 5.95 0 0 0
17/08/2018
6.08
 4,898,520 6.15 6.22 6.08 25,000 25,000 0
16/08/2018
6.15
 7,552,020 6.05 6.15 5.92 0 3,930 -0.1
15/08/2018
6.05
 10,837,570 6.19 6.28 6.05 0 0 0
14/08/2018
6.19
 6,323,050 6.32 6.36 6.19 0 0 0
13/08/2018
6.32
 12,961,940 6.04 6.32 5.99 0 0 0
10/08/2018
6.04
 4,502,690 6.01 6.04 5.95 0 0 0
09/08/2018
6.01
 6,673,750 6.05 6.18 6.01 0 0 0
08/08/2018
6.05
 5,287,700 5.92 6.10 5.93 0 0 0
07/08/2018
5.92
 4,094,050 5.93 6.04 5.87 0 0 0
06/08/2018
5.93
 3,458,140 6.00 6.05 5.91 0 0 0
03/08/2018
6.00
 4,463,490 5.96 6.09 5.96 0 0 0
02/08/2018
5.96
 5,106,090 6.00 6.00 5.82 0 0 0
01/08/2018
6.00
 4,816,740 6.09 6.13 5.95 0 0 0
31/07/2018
6.09
 6,223,030 6.10 6.21 5.97 190 0 0.0
30/07/2018
6.10
 4,117,610 5.97 6.10 6.01 120,000 120,000 0
27/07/2018
5.97
 7,217,640 5.84 6.04 5.83 0 0 0
26/07/2018
5.84
 4,373,190 5.71 5.84 5.62 0 0 0
25/07/2018
5.71
 5,504,560 5.87 5.96 5.71 120,000 120,000 0
24/07/2018
5.87
 4,719,580 5.93 5.99 5.76 0 0 0
23/07/2018
5.93
 5,955,890 6.05 6.17 5.93 0 0 0
20/07/2018
6.05
 8,819,980 5.87 6.10 5.71 0 0 0
19/07/2018
5.87
 7,108,670 6.00 6.00 5.84 2,000,000 2,000,000 0
18/07/2018
6.00
 6,039,310 5.80 6.02 5.82 0 0 0
17/07/2018
5.80
 6,053,540 5.56 5.84 5.45 0 0 0
16/07/2018
5.56
 6,714,400 5.40 5.62 5.47 0 0 0
13/07/2018
5.40
 5,879,910 5.25 5.48 5.32 100 0 0.0
12/07/2018
5.25
 3,513,360 5.04 5.35 5.02 0 0 0
11/07/2018
5.04
 5,391,670 5.35 5.35 5.00 0 0 0
10/07/2018
5.35
 3,230,360 5.30 5.44 5.30 0 100 -0.0
09/07/2018
5.30
 4,211,630 5.26 5.49 5.23 0 0 0
06/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
06/07/2018
5.26
 5,396,790 4.92 5.26 4.92 530,000 530,000 0
05/07/2018
4.92
 4,551,160 5.22 5.26 4.92 22,050 0 0.6
04/07/2018
5.22
 3,296,640 5.12 5.25 5.10 0 0 0
03/07/2018
5.12
 6,589,280 5.42 5.49 5.11 485,350 485,350 0
02/07/2018
5.42
 5,980,920 5.72 5.72 5.39 0 22,050 -0.6
29/06/2018
5.72
 3,536,370 5.78 5.87 5.70 0 0 0
28/06/2018
5.78
 5,509,580 5.96 5.96 5.74 0 0 0
27/06/2018
5.96
 2,268,810 6.09 6.13 5.96 147,037 147,027 0.0
26/06/2018
6.09
 2,518,670 6.15 6.15 6.00 1,000,000 1,000,000 0
25/06/2018
6.15
 3,920,670 6.09 6.24 6.12 4,010 0 0.1
22/06/2018
6.09
 3,260,850 5.91 6.09 5.80 0 10 -0.0
21/06/2018
5.91
 2,531,790 6.09 6.09 5.89 0 0 0
20/06/2018
6.09
 4,821,720 6.00 6.16 5.97 0 4,010 -0.1
19/06/2018
6.00
 8,201,500 6.11 6.11 5.70 1,000,000 1,000,000 0
18/06/2018
6.11
 5,709,530 6.42 6.47 6.09 300,000 300,000 0
15/06/2018
6.42
 3,783,790 6.24 6.44 6.18 0 0 0
14/06/2018
6.24
 3,076,350 6.44 6.46 6.24 880,500 880,500 0
13/06/2018
6.44
 4,113,320 6.43 6.48 6.28 140 0 0.0
12/06/2018
6.43
 11,024,280 6.61 6.61 6.25 861,000 861,000 0
11/06/2018
6.61
 5,690,700 6.71 6.80 6.60 0 0 0
08/06/2018
6.71
 4,837,090 6.74 6.76 6.55 10 140 -0.0
07/06/2018
6.74
 9,375,250 6.67 6.85 6.68 1,220 0 0.0
06/06/2018
6.67
 7,349,580 6.64 6.71 6.52 0 0 0
05/06/2018
6.64
 5,432,150 6.64 6.72 6.50 350,000 350,000 0
04/06/2018
6.64
 6,752,680 6.38 6.64 6.33 0 1,220 -0.0
01/06/2018
6.38
 6,566,120 6.35 6.48 6.26 377,000 377,000 0
31/05/2018
6.35
 4,835,220 6.01 6.36 5.98 350,000 350,000 0
30/05/2018
6.01
 3,887,350 6.13 6.19 5.98 350,000 350,000 0
29/05/2018
6.13
 6,324,560 5.74 6.13 5.74 0 0 0
28/05/2018
5.74
 8,792,650 6.15 6.15 5.73 644,000 644,000 0
25/05/2018
6.15
 3,662,460 6.38 6.45 6.15 1,821,530 1,821,530 0
24/05/2018
6.38
 3,477,030 6.39 6.48 6.28 976,000 976,000 0
23/05/2018
6.39
 3,373,680 6.28 6.44 6.19 0 0 0
22/05/2018
6.28
 5,478,700 6.46 6.46 6.11 1,750,000 1,750,000 0
21/05/2018
6.46
 2,709,380 6.61 6.68 6.46 1,573,790 1,573,790 0
18/05/2018
6.61
 3,843,160 6.52 6.61 6.26 3,757,470 3,757,470 0

Chính sách bảo mật | Điều khoản sử dụng |