Ngân hàng TMCP Quân Đội (mbb)

23.75
-0.25
(-1.04%)
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) 		0.20 0.84% 492,419,100 50,729,300 1,311.7
22.85
25.70
23.75
2 tháng
(2025-10-16) 		-3.20 -11.76% 1,153,401,300 -52,095,100 -1,162.6
22.85
27.20
23.75
3 tháng
(2025-09-16) 		-3.50 -12.73% 1,762,728,700 -105,977,600 -2,610.4
22.85
27.50
23.75
6 tháng
(2025-06-18) 		5.20 27.65% 3,895,756,100 -172,051,613 -4,141.8
18.80
28.45
23.75
12 tháng
(2024-12-20) 		8.34 53.22% 6,287,396,000 -179,060,536 -5,548.3
15.50
28.45
23.75
24 tháng
(2023-12-26) 		12.22 103.70% 10,389,543,100 -183,851,612 -5,699.9
11.75
28.45
23.75
36 tháng
(2023-01-03) 		14.25 146.17% 12,595,343,000 -186,480,953 -5,710.4
9.29
28.45
23.75
60 tháng
(2021-01-11) 		15.19 172.43% 19,668,239,000 -175,262,079 -5,706.5
7.36
28.45
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2014
2.25
 506,940 2.24 2.27 2.24 0 0 0
29/09/2014
2.24
 720,550 2.25 2.27 2.24 11,330 0 0.2
26/09/2014
2.25
 743,090 2.25 2.27 2.24 0 150 -0.0
25/09/2014
2.25
 924,500 2.25 2.25 2.24 0 0 0
24/09/2014
2.25
 399,700 2.24 2.25 2.24 1,050 0 0.0
23/09/2014
2.24
 594,530 2.22 2.25 2.22 0 11,330 -0.2
22/09/2014
2.22
 385,040 2.24 2.25 2.22 0 0 0
19/09/2014
2.24
 587,840 2.25 2.25 2.22 0 0 0
18/09/2014
2.25
 1,172,170 2.27 2.27 2.24 0 1,050 -0.0
17/09/2014
2.27
 1,661,530 2.25 2.27 2.25 10 0 0.0
16/09/2014
2.25
 1,272,580 2.25 2.25 2.22 0 0 0
15/09/2014
2.25
 692,730 2.27 2.29 2.25 1,200 0 0.0
12/09/2014
2.27
 1,193,580 2.27 2.29 2.25 0 0 0
11/09/2014
2.27
 648,110 2.27 2.29 2.25 0 10 -0.0
10/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
10/09/2014
2.27
 1,992,660 2.24 2.29 2.24 10,000 0 0.1
09/09/2014
2.24
 3,348,570 2.27 2.29 2.22 0 1,200 -0.0
08/09/2014
2.27
 1,400,480 2.29 2.30 2.27 0 0 0
05/09/2014
2.29
 1,062,560 2.29 2.30 2.27 0 0 0
04/09/2014
2.29
 1,161,280 2.30 2.30 2.27 0 10,000 -0.1
03/09/2014
2.30
 2,041,490 2.25 2.33 2.29 0 0 0
29/08/2014
2.25
 2,305,480 2.24 2.30 2.22 0 0 0
28/08/2014
2.24
 879,100 2.22 2.24 2.21 0 0 0
27/08/2014
2.22
 1,066,870 2.24 2.24 2.22 0 0 0
26/08/2014
2.24
 1,441,620 2.24 2.24 2.22 1,000 0 0.0
25/08/2014
2.24
 1,591,520 2.22 2.25 2.22 3,730 0 0.1
22/08/2014
2.22
 915,930 2.21 2.24 2.21 0 0 0
21/08/2014
2.21
 1,256,740 2.22 2.24 2.21 0 0 0
20/08/2014
2.22
 896,570 2.21 2.22 2.21 0 1,000 -0.0
19/08/2014
2.21
 1,511,720 2.21 2.24 2.21 0 3,730 -0.1
18/08/2014
2.21
 1,048,380 2.21 2.21 2.19 0 0 0
15/08/2014
2.21
 860,100 2.22 2.22 2.21 0 0 0
14/08/2014
2.22
 1,775,270 2.21 2.22 2.19 0 0 0
13/08/2014
2.21
 1,092,510 2.22 2.22 2.19 0 0 0
12/08/2014
2.22
 855,180 2.22 2.22 2.21 0 0 0
11/08/2014
2.22
 1,010,680 2.21 2.22 2.19 0 0 0
08/08/2014
2.21
 705,790 2.22 2.22 2.21 0 0 0
07/08/2014
2.22
 487,940 2.19 2.22 2.19 0 0 0
06/08/2014
2.19
 1,214,560 2.21 2.22 2.19 600,000 600,000 0
05/08/2014
2.21
 496,230 2.17 2.21 2.17 5,250 0 0.1
04/08/2014
2.17
 534,420 2.17 2.19 2.16 0 0 0
01/08/2014
2.17
 685,330 2.19 2.19 2.16 10 0 0.0
31/07/2014
2.19
 500,800 2.17 2.19 2.17 0 0 0
30/07/2014
2.17
 700,320 2.19 2.21 2.16 0 5,250 -0.1
29/07/2014
2.19
 1,431,610 2.19 2.21 2.17 2,220 0 0.0
28/07/2014
2.19
 1,671,430 2.22 2.24 2.17 0 0 0
25/07/2014
2.22
 878,970 2.22 2.25 2.22 0 0 0
24/07/2014
2.22
 802,810 2.24 2.25 2.22 0 0 0
23/07/2014
2.24
 1,360,370 2.22 2.24 2.22 0 2,220 -0.0
22/07/2014
2.22
 621,310 2.24 2.24 2.22 2,100 0 0.0
21/07/2014
2.24
 1,119,410 2.25 2.25 2.24 0 0 0
18/07/2014
2.25
 1,117,290 2.24 2.25 2.22 0 0 0
17/07/2014
2.24
 789,300 2.25 2.25 2.24 750,000 750,000 0
16/07/2014
2.25
 3,648,470 2.25 2.29 2.25 0 2,100 -0.0
15/07/2014
2.25
 2,059,270 2.24 2.27 2.24 1,642,430 1,642,430 0
14/07/2014
2.24
 192,510 2.24 2.24 2.22 1,416,220 1,402,570 0.2
11/07/2014
2.24
 656,130 2.24 2.24 2.21 0 0 0
10/07/2014
2.24
 1,341,170 2.25 2.25 2.21 0 0 0
09/07/2014
2.25
 829,520 2.25 2.27 2.25 0 0 0
08/07/2014
2.25
 1,235,560 2.29 2.29 2.24 0 13,650 -0.2
07/07/2014
2.29
 2,111,560 2.27 2.30 2.25 0 0 0
04/07/2014
2.27
 1,186,850 2.25 2.27 2.24 260 0 0.0
03/07/2014
2.25
 2,153,180 2.24 2.29 2.24 0 0 0
02/07/2014
2.24
 880,150 2.24 2.25 2.22 0 0 0
01/07/2014
2.24
 665,770 2.22 2.25 2.22 0 0 0
30/06/2014
2.22
 916,070 2.25 2.25 2.22 1,100 260 0.0
27/06/2014
2.25
 742,690 2.29 2.29 2.25 2,750 0 0.0
26/06/2014
2.29
 1,106,370 2.30 2.30 2.27 0 0 0
25/06/2014
2.30
 3,372,220 2.21 2.30 2.21 0 0 0
24/06/2014
2.21
 834,790 2.17 2.22 2.17 0 1,100 -0.0
23/06/2014
2.17
 525,630 2.17 2.19 2.16 0 2,750 -0.0
20/06/2014
2.17
 383,890 2.17 2.19 2.17 0 0 0
19/06/2014
2.17
 727,000 2.19 2.19 2.14 0 0 0
18/06/2014
2.19
 785,740 2.19 2.21 2.19 0 0 0
17/06/2014
2.19
 527,160 2.19 2.21 2.19 0 0 0
16/06/2014
2.19
 669,990 2.22 2.22 2.19 0 0 0
13/06/2014
2.22
 264,600 2.21 2.24 2.21 10 0 0.0
12/06/2014
2.21
 1,982,880 2.19 2.25 2.19 0 0 0
11/06/2014
2.19
 983,710 2.17 2.21 2.16 0 0 0
10/06/2014
2.17
 1,015,020 2.17 2.21 2.16 0 0 0
09/06/2014
2.17
 1,624,440 2.17 2.21 2.14 0 0 0
06/06/2014
2.17
 467,340 2.14 2.17 2.14 0 0 0
05/06/2014
2.14
 369,090 2.14 2.16 2.11 0 0 0
04/06/2014
2.14
 845,820 2.16 2.17 2.12 0 0 0
03/06/2014
2.16
 417,720 2.16 2.17 2.16 0 0 0
02/06/2014
2.16
 581,000 2.22 2.22 2.16 24,580 0 0.4
30/05/2014
2.22
 723,650 2.21 2.22 2.19 0 0 0
29/05/2014
2.21
 2,629,400 2.17 2.24 2.17 0 0 0
28/05/2014
2.17
 1,560,640 2.17 2.21 2.17 0 0 0
27/05/2014
2.17
 1,013,080 2.14 2.17 2.12 0 24,580 -0.3
26/05/2014
2.14
 795,420 2.16 2.16 2.11 0 0 0
23/05/2014
2.16
 508,410 2.16 2.17 2.14 0 0 0
22/05/2014
2.16
 1,439,000 2.16 2.19 2.14 0 0 0
21/05/2014
2.16
 1,335,510 2.12 2.17 2.09 0 0 0
20/05/2014
2.12
 524,770 2.12 2.12 2.09 0 0 0
19/05/2014
2.12
 782,650 2.11 2.12 2.08 0 0 0
16/05/2014
2.11
 569,040 2.09 2.12 2.08 0 0 0
15/05/2014
2.09
 1,908,310 2.14 2.17 2.06 0 0 0
14/05/2014
2.14
 1,187,200 2.09 2.14 2.08 0 0 0
13/05/2014
2.09
 1,240,040 2.08 2.11 2.08 0 0 0
12/05/2014
2.08
 3,245,630 2.14 2.14 2.03 2,660 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |