Ngân hàng TMCP Quân Đội (mbb)

26.90
0.25
(0.94%)
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
(2025-08-11) 		2.83 11.87% 1,083,193,700 -47,804,700 -1,040.4
23.87
28.45
26.65
2 tháng
(2025-07-11) 		6.66 33.23% 1,641,994,500 -47,823,000 -1,042.2
19.96
28.45
26.65
3 tháng
(2025-06-11) 		8.50 46.69% 2,113,513,000 -47,817,613 -1,042.4
18.20
28.45
26.65
6 tháng
(2025-03-13) 		8.46 46.39% 3,706,800,000 -54,178,533 -2,425.7
15.50
28.45
26.65
12 tháng
(2024-09-16) 		11.10 71.17% 5,128,624,500 -54,669,518 -2,489.4
15.11
28.45
26.65
24 tháng
(2023-09-20) 		14.44 117.76% 9,027,179,300 -59,035,206 -2,584.9
10.86
28.45
26.65
36 tháng
(2022-09-26) 		15.81 145.25% 11,563,127,300 -61,561,702 -2,593.0
7.66
28.45
26.65
60 tháng
(2020-10-05) 		20.84 355.35% 18,628,730,980 -51,131,439 -2,568.6
5.80
28.45
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
7.66
 23,481,100 8.23 8.23 7.66 2,194,717 2,124,139 1.0
14/11/2022
8.23
 12,028,900 8.67 8.67 8.18 776,500 776,538 -0.0
11/11/2022
8.67
 11,973,100 8.56 9.05 8.64 2,319,500 2,228,640 1.5
10/11/2022
8.56
 20,036,100 9.18 9.18 8.56 140 386,978 -6.1
09/11/2022
9.18
 8,437,500 9.32 9.51 9.15 599,342 598,360 0.0
08/11/2022
9.32
 8,719,400 9.18 9.45 8.99 4,124,400 4,215,000 -1.6
07/11/2022
9.18
 11,584,700 9.70 9.70 9.18 8,642,833 8,640,540 0.0
04/11/2022
9.70
 24,980,500 9.56 9.70 8.94 1,931,848 1,932,842 -0.0
03/11/2022
9.56
 8,904,700 9.70 9.75 9.53 1,876,108 1,851,700 0.4
02/11/2022
9.70
 10,212,800 9.75 9.86 9.64 0 2,433 -0.0
01/11/2022
9.75
 20,853,600 9.59 9.97 9.67 188,172 184,648 0.1
31/10/2022
9.59
 12,195,900 9.56 9.70 9.21 4,012,965 4,036,873 -0.4
28/10/2022
9.56
 13,950,700 9.48 9.83 9.42 6,186,100 6,172,957 0.2
27/10/2022
9.48
 13,098,100 8.88 9.48 8.94 500 3,500 -0.0
26/10/2022
8.88
 7,264,900 8.88 9.10 8.80 0 1,000 -0.0
25/10/2022
8.88
 16,036,100 8.45 9.02 8.40 100 15,500 -0.3
24/10/2022
8.45
 17,418,100 8.72 8.91 8.37 0 500 -0.0
21/10/2022
8.72
 13,740,600 9.29 9.34 8.72 10,100 16,300 -0.1
20/10/2022
9.29
 6,782,800 9.48 9.48 9.29 3,600 0 0.1
19/10/2022
9.48
 5,589,900 9.51 9.64 9.34 100 0 0.0
18/10/2022
9.51
 9,558,200 9.48 9.86 9.45 3,239,003 3,249,134 -0.2
17/10/2022
9.48
 9,753,300 9.64 9.64 9.26 505,700 508,649 -0.1
14/10/2022
9.64
 12,143,700 9.42 9.91 9.53 1,922,608 1,920,824 0.0
13/10/2022
9.42
 6,810,300 9.29 9.51 9.21 5,500,997 5,487,903 0.2
12/10/2022
9.29
 12,285,200 8.69 9.29 8.75 1,325,912 1,188,520 2.4
11/10/2022
8.69
 19,396,700 9.34 9.37 8.69 4,972,952 4,972,723 0.0
10/10/2022
9.34
 11,369,000 9.18 9.42 8.96 5,349,100 5,351,397 -0.0
07/10/2022
9.18
 41,168,300 9.80 9.80 9.13 8,145,035 8,283,092 -2.3
06/10/2022
9.80
 7,524,400 10.40 10.40 9.78 2,808,400 2,809,137 -0.0
05/10/2022
10.40
 5,029,100 10.18 10.53 10.32 94,500 10,800 1.6
04/10/2022
10.18
 8,395,600 10.13 10.40 10.02 1,112,821 1,110,735 0.0
03/10/2022
10.13
 9,067,500 10.83 10.83 10.07 3,381,300 3,364,500 0.3
30/09/2022
10.83
 7,530,200 10.72 10.83 10.45 1,799,251 1,891,600 -1.8
29/09/2022
10.72
 4,316,000 10.81 10.97 10.72 477,800 478,221 -0.0
28/09/2022
10.81
 3,502,300 10.94 10.97 10.81 67,700 81,900 -0.3
27/09/2022
10.94
 3,977,700 10.89 11.02 10.83 650,860 652,151 -0.0
26/09/2022
10.89
 10,186,800 11.37 11.37 10.78 1,932,015 1,931,700 0.0
23/09/2022
11.37
 3,718,800 11.51 11.56 11.37 2,200,000 2,204,000 -0.1
22/09/2022
11.51
 5,328,700 11.48 11.51 11.29 4,420,455 4,417,160 0.1
21/09/2022
11.48
 4,024,600 11.56 11.56 11.35 1,242,300 1,240,215 0.0
20/09/2022
11.56
 5,166,100 11.37 11.56 11.35 5,879,041 5,879,000 0.0
19/09/2022
11.37
 8,312,000 11.81 11.81 11.37 410,000 404,155 0.1
16/09/2022
11.81
 7,015,700 12.00 12.11 11.78 209,639 204,100 0.1
15/09/2022
12.00
 3,588,000 12.13 12.21 11.94 1,965,985 1,965,841 -0.2
14/09/2022
12.13
 6,826,100 12.21 12.21 11.92 68,660 78,560 -0.0
13/09/2022
12.21
 5,164,700 12.24 12.32 12.19 0 9,505 -0.0
12/09/2022
12.24
 3,013,100 12.29 12.46 12.24 0 185 -0.0
09/09/2022
12.29
 8,649,500 12.35 12.43 12.05 0 100 -0.0
08/09/2022
12.35
 7,960,500 12.46 12.59 12.32 41,200 41,200 0
07/09/2022
12.46
 17,408,600 12.81 12.89 12.46 680,000 680,000 0
06/09/2022
12.81
 6,889,300 12.78 12.94 12.76 500 0 0.0
05/09/2022
12.78
 6,379,400 12.86 12.94 12.76 26,000 25,900 0.0
31/08/2022
12.86
 6,925,400 12.81 12.97 12.76 272,700 277,400 -0.1
30/08/2022
12.81
 9,244,300 12.67 12.94 12.70 0 500 -0.0
29/08/2022
12.67
 11,961,500 12.78 12.78 12.40 1,439,100 1,439,200 -0.0
26/08/2022
12.78
 10,033,100 12.81 12.94 12.78 0 0 0
25/08/2022
12.81
 11,501,700 12.62 12.81 12.59 0 0 0
24/08/2022
12.62
 7,255,700 12.57 12.67 12.54 59,900 59,900 0
23/08/2022
12.57
 5,629,900 12.51 12.59 12.35 1,100,100 1,100,000 0.0
22/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/08/2022
12.51
 10,635,300 12.46 12.70 12.46 0 0 0
19/08/2022
12.46
 9,125,100 12.48 12.50 12.41 50,200 50,200 0
18/08/2022
12.48
 9,052,200 12.53 12.57 12.43 558,300 558,400 -0.0
17/08/2022
12.53
 15,404,600 12.30 12.57 12.32 45,000 45,000 0
16/08/2022
12.30
 7,037,900 12.34 12.37 12.25 700,000 700,000 0
15/08/2022
12.34
 8,106,400 12.21 12.46 12.30 404,100 404,000 0.0
12/08/2022
12.21
 4,450,800 12.10 12.23 12.05 2,049,200 2,049,200 0
11/08/2022
12.10
 11,230,700 12.28 12.41 12.07 1,067,500 1,067,500 0
10/08/2022
12.28
 6,366,700 12.34 12.39 12.23 0 100 -0.0
09/08/2022
12.34
 10,603,300 12.23 12.46 12.28 473,000 473,000 0
08/08/2022
12.23
 9,053,800 12.16 12.28 12.10 542,700 542,700 0
05/08/2022
12.16
 7,492,000 12.16 12.16 11.98 0 0 0.0
04/08/2022
12.16
 11,190,600 12.14 12.28 12.10 1,437,400 1,436,900 0.0
03/08/2022
12.14
 9,891,300 12.05 12.14 11.83 2,900 0 0.1
02/08/2022
12.05
 10,911,500 11.96 12.12 11.87 0 0 -0.0
01/08/2022
11.96
 12,000,800 11.58 11.96 11.58 0 500 -0.0
29/07/2022
11.58
 7,417,700 11.53 11.62 11.51 0 2,900 -0.1
28/07/2022
11.53
 9,334,500 11.24 11.62 11.33 0 0 0.0
27/07/2022
11.24
 5,741,100 11.35 11.35 11.17 500,500 500,000 0.0
26/07/2022
11.35
 3,588,300 11.40 11.49 11.33 0 0 0.0
25/07/2022
11.40
 3,635,800 11.53 11.53 11.37 11,800 11,600 0.0
22/07/2022
11.53
 7,085,100 11.55 11.69 11.53 0 2,100 0.1
21/07/2022
11.55
 6,680,900 11.53 11.62 11.51 0 0 -0.3
20/07/2022
11.53
 6,881,800 11.37 11.58 11.46 261,000 271,800 -0.3
19/07/2022
11.37
 4,745,500 11.46 11.46 11.28 15,300 6,000 0.2
18/07/2022
11.46
 6,138,000 11.49 11.60 11.46 1,011,800 1,006,600 0.1
15/07/2022
11.49
 8,095,200 11.51 11.60 11.46 309,900 101,000 5.3
14/07/2022
11.51
 7,275,700 11.42 11.53 11.35 681,500 696,900 -0.4
13/07/2022
11.42
 9,654,300 11.31 11.62 11.33 13,700 5,200 0.2
12/07/2022
11.31
 5,855,800 11.01 11.37 10.99 1,800 209,900 -5.2
11/07/2022
11.01
 8,268,700 11.31 11.31 10.97 98,000 98,000 0
08/07/2022
11.31
 5,547,300 11.33 11.42 11.26 624,400 620,200 0
07/07/2022
11.33
 6,572,600 11.24 11.44 11.06 0 1,800 -0.0
06/07/2022
11.24
 7,476,900 11.49 11.53 11.22 4,825,800 4,823,400 0.1
05/07/2022
11.49
 16,498,500 11.10 11.64 11.06 5,963,700 5,959,000 0.1
04/07/2022
11.10
 6,320,300 10.92 11.13 10.88 0 0 0
01/07/2022
10.92
 7,556,500 10.92 11.01 10.58 635,400 502,400 3.2
30/06/2022
10.92
 7,182,100 11.15 11.24 10.92 0 4,700 -0.1
29/06/2022
11.15
 8,574,900 11.15 11.33 10.99 0 0 0
28/06/2022
11.15
 12,393,600 10.88 11.37 10.67 602,100 735,400 -3.3
27/06/2022
10.88
 5,586,500 10.70 10.92 10.65 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |