Ngân hàng TMCP Quân Đội (mbb)

18.90
0
(0%)
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
(2026-09-08) 		-1.25 -6.20% 261,767,600 9,099,511 164.4
18.90
20.55
18.90
2 tháng
(2026-08-10) 		-1.30 -6.44% 478,795,300 552,511 -2.1
18.90
21.05
18.90
3 tháng
(2026-07-10) 		-1.63 -7.95% 775,898,600 5,152,511 129.7
18.03
21.05
18.90
6 tháng
(2026-04-13) 		-2.29 -10.79% 1,602,790,300 -57,352,589 -1,419.3
18.03
21.39
18.90
12 tháng
(2025-10-13) 		-3.01 -13.72% 5,061,562,600 16,561,611 951.2
18.03
23.23
18.90
24 tháng
(2024-10-18) 		5.44 40.41% 10,429,273,200 -65,132,069 -1,924.1
12.10
23.23
18.90
36 tháng
(2023-10-24) 		9.74 106.43% 14,492,139,100 -75,248,992 -2,172.0
8.70
23.23
18.90
60 tháng
(2021-11-03) 		8.36 79.35% 19,839,497,200 -78,888,629 -2,216.0
6.14
23.23
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/10/2016
2.24
 490,200 2.27 2.28 2.22 2,260 0 0.0
21/10/2016
2.23
 179,200 2.23 2.23 2.22 280,000 280,000 0
20/10/2016
2.23
 277,890 2.23 2.23 2.23 0 0 0
19/10/2016
2.23
 619,660 2.23 2.25 2.23 0 0 0
18/10/2016
2.23
 121,190 2.22 2.23 2.22 44,200 43,520 0.0
17/10/2016
2.23
 477,660 2.21 2.23 2.20 0 0 0
14/10/2016
2.21
 704,440 2.21 2.25 2.21 9,800 0 0.1
13/10/2016
2.20
 380,570 2.20 2.21 2.20 506,140 509,230 0.0
12/10/2016
2.20
 461,500 2.21 2.21 2.20 1,600 0 0.0
11/10/2016
2.20
 322,790 2.20 2.21 2.20 700 6,800 -0.1
10/10/2016
2.21
 278,230 2.23 2.23 2.20 7,700 0 0.1
07/10/2016
2.23
 464,580 2.23 2.23 2.22 313,810 271,370 0.6
06/10/2016
2.22
 610,850 2.20 2.22 2.20 0 5,300 -0.1
05/10/2016
2.20
 361,860 2.19 2.20 2.19 0 7,700 -0.1
04/10/2016
2.20
 502,400 2.19 2.20 2.19 0 42,440 -0.6
03/10/2016
2.20
 296,270 2.22 2.22 2.20 10,590 0 0.2
30/09/2016
2.22
 91,610 2.20 2.22 2.20 600,000 600,000 0
29/09/2016
2.20
 200,950 2.20 2.21 2.19 0 0 0
28/09/2016
2.19
 965,580 2.19 2.20 2.18 0 10,590 -0.2
27/09/2016
2.19
 426,860 2.19 2.20 2.19 0 0 0
26/09/2016
2.20
 106,840 2.19 2.20 2.19 441,300 441,300 0
23/09/2016
2.20
 210,620 2.20 2.20 2.19 1,191,020 1,191,020 0
22/09/2016
2.20
 332,620 2.19 2.20 2.19 0 0 0
21/09/2016
2.19
 201,250 2.19 2.20 2.19 0 0 0
20/09/2016
2.20
 133,130 2.20 2.20 2.19 1,000,000 1,000,000 0
19/09/2016
2.20
 242,090 2.20 2.20 2.20 0 0 0
16/09/2016
2.20
 120,300 2.20 2.21 2.20 0 0 0
15/09/2016
2.21
 163,050 2.21 2.21 2.20 90,600 0 1.3
14/09/2016
2.20
 138,360 2.21 2.21 2.20 302,400 300,000 0.0
13/09/2016
2.21
 154,740 2.20 2.22 2.20 300,000 300,000 0
12/09/2016
2.22
 254,020 2.22 2.23 2.20 0 88,700 -1.3
09/09/2016
2.22
 240,610 2.22 2.22 2.20 0 0 0
08/09/2016
2.22
 196,110 2.20 2.22 2.20 1,160,140 1,164,250 -0.1
07/09/2016
2.20
 67,690 2.19 2.20 2.19 1,900,000 1,900,000 0
06/09/2016
2.19
 180,810 2.20 2.20 2.19 250,000 250,100 0.0
05/09/2016
2.19
 104,740 2.20 2.20 2.19 150,000 150,090 0.0
01/09/2016
2.20
 126,170 2.20 2.20 2.19 0 0 0
31/08/2016
2.20
 116,320 2.20 2.22 2.20 0 0 0
30/08/2016
2.20
 118,860 2.22 2.22 2.20 315,200 300,000 0.2
29/08/2016
2.20
 130,930 2.20 2.22 2.20 200,000 200,000 0
26/08/2016
2.22
 138,190 2.22 2.22 2.20 0 0 0
25/08/2016
2.22
 62,590 2.20 2.22 2.20 97,030 112,230 -0.2
24/08/2016
2.20
 140,110 2.20 2.22 2.20 0 0 0
23/08/2016
2.20
 102,320 2.20 2.22 2.20 28,760 28,760 0
22/08/2016
2.20
 141,770 2.20 2.22 2.20 0 0 0
19/08/2016
2.20
 121,050 2.22 2.23 2.20 0 0 0
18/08/2016
2.22
 394,730 2.20 2.23 2.20 10,000 0 0.1
17/08/2016
2.22
 238,470 2.20 2.23 2.20 301,630 301,630 0
16/08/2016
2.20
 140,970 2.22 2.22 2.20 0 0 0
15/08/2016
2.22
 54,990 2.23 2.23 2.20 32,280 42,280 -0.1
12/08/2016
2.22
 75,350 2.25 2.25 2.22 544,400 530,000 0.2
11/08/2016
2.23
 242,300 2.23 2.23 2.22 470,000 470,000 0
10/08/2016
2.22
 210,330 2.22 2.23 2.20 0 0 0
09/08/2016
2.20
 144,450 2.20 2.22 2.20 66,820 81,220 -0.2
08/08/2016
2.20
 90,900 2.20 2.22 2.20 1,000,000 1,000,000 0
05/08/2016
2.20
 166,710 2.19 2.20 2.19 0 0 0
04/08/2016
2.20
 364,470 2.22 2.22 2.20 0 0 0
03/08/2016
2.22
 116,370 2.23 2.23 2.20 7,000 0 0.1
02/08/2016
2.22
 235,060 2.23 2.25 2.22 200,000 200,000 0
01/08/2016
2.23
 361,240 2.25 2.25 2.23 0 0 0
29/07/2016
2.23
 384,340 2.26 2.26 2.23 320,000 327,000 -0.1
28/07/2016
2.25
 205,210 2.26 2.26 2.25 0 0 0
27/07/2016
2.26
 181,100 2.26 2.28 2.25 612,000 482,000 2.0
26/07/2016
2.25
 170,970 2.28 2.28 2.25 880,000 827,000 0.8
25/07/2016
2.23
 291,070 2.25 2.26 2.23 0 0 0
22/07/2016
2.26
 510,450 2.26 2.26 2.23 380,000 510,000 -2.0
21/07/2016
2.26
 252,560 2.25 2.28 2.25 0 53,000 -0.8
20/07/2016
2.25
 210,730 2.26 2.28 2.25 301,280 301,280 0
19/07/2016
2.26
 411,690 2.28 2.29 2.26 1,000 0 0.0
18/07/2016
2.31
 336,030 2.31 2.32 2.28 0 0 0
15/07/2016
2.31
 188,540 2.29 2.32 2.28 0 0 0
14/07/2016
2.31
 811,590 2.28 2.35 2.28 210 1,000 0.0
13/07/2016
2.28
 694,230 2.25 2.28 2.23 4,458,710 4,458,710 0
12/07/2016
2.23
 547,160 2.26 2.26 2.23 0 0 0
11/07/2016
2.26
 271,860 2.25 2.26 2.23 0 210 0.0
08/07/2016
2.25
 244,820 2.28 2.28 2.25 45,160 0 0.7
07/07/2016
2.25
 282,910 2.25 2.26 2.25 330 0 0.0
06/07/2016
2.25
 151,690 2.25 2.26 2.25 20,959 20,749 0.0
05/07/2016
2.26
 714,190 2.23 2.28 2.23 2,890 42,450 -0.6
04/07/2016
2.23
 675,550 2.22 2.25 2.22 817,601 820,641 0.0
01/07/2016
2.23
 266,490 2.22 2.23 2.20 0 100 0.0
30/06/2016
2.22
 197,840 2.23 2.23 2.22 19,000 3,000 0.2
29/06/2016
2.23
 270,460 2.23 2.25 2.23 23,000 0 0.3
28/06/2016
2.22
 77,680 2.22 2.23 2.20 35,000 35,000 0
27/06/2016
2.22
 298,250 2.17 2.22 2.17 5,060 19,000 -0.2
24/06/2016
2.22
 1,158,300 2.26 2.26 2.13 108,510 128,000 -0.3
23/06/2016
2.23
 135,800 2.25 2.25 2.23 0 0 0
22/06/2016
2.23
 258,250 2.26 2.26 2.23 0 5,060 -0.1
21/06/2016
2.25
 128,320 2.26 2.26 2.25 5,000 3,000 0.0
20/06/2016
2.25
 73,780 2.28 2.28 2.25 10 510 0.0
17/06/2016
2.26
 207,250 2.26 2.28 2.25 0 0 0
16/06/2016
2.26
 248,630 2.29 2.29 2.26 40,000 5,000 0.5
15/06/2016
2.28
 290,950 2.29 2.29 2.25 53,000 0 0.8
14/06/2016
2.28
 86,120 2.28 2.29 2.28 42,000 0 0.6
13/06/2016
2.28
 86,100 2.29 2.29 2.28 0 40,000 -0.6
10/06/2016
2.29
 4,844,400 2.31 2.37 2.29 4,265,320 311,000 62.1
09/06/2016
2.31
 1,437,310 2.29 2.32 2.28 1,333,880 42,000 20.0
08/06/2016
2.29
 1,536,150 2.31 2.32 2.29 1,262,090 0 19.6
07/06/2016
2.31
 1,630,160 2.28 2.31 2.28 1,564,330 0 24.2
06/06/2016
2.28
 1,163,570 2.29 2.31 2.28 1,078,170 0 16.6

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