Ngân hàng TMCP Quân Đội (mbb)

22.10
-0.05
(-0.23%)
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
(2026-06-29) 		-2.48 -10.29% 305,804,600 -16,369,958 0
21.65
25
22.15
2 tháng
(2026-05-29) 		-2.39 -9.94% 525,954,000 -46,327,336 0
21.65
25
22.15
3 tháng
(2026-04-29) 		-3.40 -13.57% 865,840,300 -76,591,304 0
21.65
25.14
22.15
6 tháng
(2026-01-29) 		-4.02 -15.67% 2,243,474,300 29,118,973 3,095.3
21.65
27.88
22.15
12 tháng
(2025-08-04) 		1.59 7.91% 6,282,796,800 -80,115,627 622.6
20.06
27.88
22.15
24 tháng
(2024-08-07) 		7 47.75% 10,453,758,700 -87,787,411 -846.7
14.47
27.88
22.15
36 tháng
(2023-08-14) 		10.01 86.06% 14,342,079,800 -91,670,833 -927.3
10.44
27.88
22.15
60 tháng
(2021-08-23) 		9.24 74.42% 19,783,166,000 -55,534,251 141.3
7.37
27.88
22.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
9.37
 7,967,900 9.22 9.37 9.11 437,800 441,700 -0.1
12/12/2022
9.22
 12,469,800 9.48 9.58 9.19 2,477,042 2,480,600 -0.1
09/12/2022
9.48
 9,428,700 9.43 9.53 9.24 659,401 659,400 0.0
08/12/2022
9.43
 13,815,500 9.01 9.63 9.14 3,898 0 0.1
07/12/2022
9.01
 12,155,000 9.22 9.32 8.98 400,042 400,042 0
06/12/2022
9.22
 22,074,300 9.90 9.92 9.22 0 1 -0.0
05/12/2022
9.90
 19,932,400 9.79 10.05 9.76 42 3,898 -0.1
02/12/2022
9.79
 16,329,100 9.27 9.79 9.14 18 42 -0.0
01/12/2022
9.27
 27,681,100 9.06 9.58 9.09 0 0 -0.0
30/11/2022
9.06
 13,189,800 8.96 9.14 8.83 579,200 579,242 -0.0
29/11/2022
8.96
 15,129,300 8.96 9.09 8.75 1,350,700 1,350,718 -0.0
28/11/2022
8.96
 15,454,800 8.44 8.96 8.54 74 0 0.0
25/11/2022
8.44
 9,855,300 8.18 8.44 8.20 149 12 0.0
24/11/2022
8.18
 6,351,200 8.18 8.25 8.02 3,050,002 3,041,000 0.1
23/11/2022
8.18
 7,371,600 8.23 8.38 8.18 80,102 80,074 0.0
22/11/2022
8.23
 13,394,200 8.18 8.57 8.12 7,258,864 3,300,149 62.5
21/11/2022
8.18
 10,728,100 8.18 8.38 8.12 3,235,543 1,089,002 33.7
18/11/2022
8.18
 12,899,700 8.18 8.44 7.81 916,400 600,102 5.0
17/11/2022
8.18
 14,823,700 7.86 8.28 7.86 38 3,958,864 -62.2
16/11/2022
7.86
 26,090,000 7.37 7.86 6.87 40,240 2,195,543 -32.5
15/11/2022
7.37
 23,481,100 7.92 7.92 7.37 2,194,717 2,124,139 1.0
14/11/2022
7.92
 12,028,900 8.33 8.33 7.86 776,500 776,538 -0.0
11/11/2022
8.33
 11,973,100 8.23 8.70 8.31 2,319,500 2,228,640 1.5
10/11/2022
8.23
 20,036,100 8.83 8.83 8.23 140 386,978 -6.1
09/11/2022
8.83
 8,437,500 8.96 9.14 8.80 599,342 598,360 0.0
08/11/2022
8.96
 8,719,400 8.83 9.09 8.65 4,124,400 4,215,000 -1.6
07/11/2022
8.83
 11,584,700 9.32 9.32 8.83 8,642,833 8,640,540 0.0
04/11/2022
9.32
 24,980,500 9.19 9.32 8.59 1,931,848 1,932,842 -0.0
03/11/2022
9.19
 8,904,700 9.32 9.37 9.17 1,876,108 1,851,700 0.4
02/11/2022
9.32
 10,212,800 9.37 9.48 9.27 0 2,433 -0.0
01/11/2022
9.37
 20,853,600 9.22 9.58 9.30 188,172 184,648 0.1
31/10/2022
9.22
 12,195,900 9.19 9.32 8.85 4,012,965 4,036,873 -0.4
28/10/2022
9.19
 13,950,700 9.11 9.45 9.06 6,186,100 6,172,957 0.2
27/10/2022
9.11
 13,098,100 8.54 9.11 8.59 500 3,500 -0.0
26/10/2022
8.54
 7,264,900 8.54 8.75 8.46 0 1,000 -0.0
25/10/2022
8.54
 16,036,100 8.12 8.67 8.07 100 15,500 -0.3
24/10/2022
8.12
 17,418,100 8.38 8.57 8.05 0 500 -0.0
21/10/2022
8.38
 13,740,600 8.93 8.98 8.38 10,100 16,300 -0.1
20/10/2022
8.93
 6,782,800 9.11 9.11 8.93 3,600 0 0.1
19/10/2022
9.11
 5,589,900 9.14 9.27 8.98 100 0 0.0
18/10/2022
9.14
 9,558,200 9.11 9.48 9.09 3,239,003 3,249,134 -0.2
17/10/2022
9.11
 9,753,300 9.27 9.27 8.91 505,700 508,649 -0.1
14/10/2022
9.27
 12,143,700 9.06 9.53 9.17 1,922,608 1,920,824 0.0
13/10/2022
9.06
 6,810,300 8.93 9.14 8.85 5,500,997 5,487,903 0.2
12/10/2022
8.93
 12,285,200 8.36 8.93 8.41 1,325,912 1,188,520 2.4
11/10/2022
8.36
 19,396,700 8.98 9.01 8.36 4,972,952 4,972,723 0.0
10/10/2022
8.98
 11,369,000 8.83 9.06 8.62 5,349,100 5,351,397 -0.0
07/10/2022
8.83
 41,168,300 9.43 9.43 8.78 8,145,035 8,283,092 -2.3
06/10/2022
9.43
 7,524,400 10.00 10.00 9.40 2,808,400 2,809,137 -0.0
05/10/2022
10.00
 5,029,100 9.79 10.13 9.92 94,500 10,800 1.6
04/10/2022
9.79
 8,395,600 9.74 10.00 9.63 1,112,821 1,110,735 0.0
03/10/2022
9.74
 9,067,500 10.42 10.42 9.69 3,381,300 3,364,500 0.3
30/09/2022
10.42
 7,530,200 10.31 10.42 10.05 1,799,251 1,891,600 -1.8
29/09/2022
10.31
 4,316,000 10.39 10.55 10.31 477,800 478,221 -0.0
28/09/2022
10.39
 3,502,300 10.52 10.55 10.39 67,700 81,900 -0.3
27/09/2022
10.52
 3,977,700 10.47 10.60 10.42 650,860 652,151 -0.0
26/09/2022
10.47
 10,186,800 10.94 10.94 10.36 1,932,015 1,931,700 0.0
23/09/2022
10.94
 3,718,800 11.07 11.12 10.94 2,200,000 2,204,000 -0.1
22/09/2022
11.07
 5,328,700 11.04 11.07 10.86 4,420,455 4,417,160 0.1
21/09/2022
11.04
 4,024,600 11.12 11.12 10.91 1,242,300 1,240,215 0.0
20/09/2022
11.12
 5,166,100 10.94 11.12 10.91 5,879,041 5,879,000 0.0
19/09/2022
10.94
 8,312,000 11.35 11.35 10.94 410,000 404,155 0.1
16/09/2022
11.35
 7,015,700 11.54 11.64 11.33 209,639 204,100 0.1
15/09/2022
11.54
 3,588,000 11.67 11.74 11.48 1,965,985 1,965,841 -0.2
14/09/2022
11.67
 6,826,100 11.74 11.74 11.46 68,660 78,560 -0.0
13/09/2022
11.74
 5,164,700 11.77 11.85 11.72 0 9,505 -0.0
12/09/2022
11.77
 3,013,100 11.82 11.98 11.77 0 185 -0.0
09/09/2022
11.82
 8,649,500 11.87 11.95 11.59 0 100 -0.0
08/09/2022
11.87
 7,960,500 11.98 12.11 11.85 41,200 41,200 0
07/09/2022
11.98
 17,408,600 12.32 12.39 11.98 680,000 680,000 0
06/09/2022
12.32
 6,889,300 12.29 12.45 12.26 500 0 0.0
05/09/2022
12.29
 6,379,400 12.37 12.45 12.26 26,000 25,900 0.0
31/08/2022
12.37
 6,925,400 12.32 12.47 12.26 272,700 277,400 -0.1
30/08/2022
12.32
 9,244,300 12.19 12.45 12.21 0 500 -0.0
29/08/2022
12.19
 11,961,500 12.29 12.29 11.93 1,439,100 1,439,200 -0.0
26/08/2022
12.29
 10,033,100 12.32 12.45 12.29 0 0 0
25/08/2022
12.32
 11,501,700 12.13 12.32 12.11 0 0 0
24/08/2022
12.13
 7,255,700 12.08 12.19 12.06 59,900 59,900 0
23/08/2022
12.08
 5,629,900 12.03 12.11 11.87 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
12.03
 10,635,300 11.98 12.21 11.98 0 0 0
19/08/2022
11.98
 9,125,100 12.00 12.02 11.93 50,200 50,200 0
18/08/2022
12.00
 9,052,200 12.04 12.09 11.96 558,300 558,400 -0.0
17/08/2022
12.04
 15,404,600 11.83 12.09 11.85 45,000 45,000 0
16/08/2022
11.83
 7,037,900 11.87 11.89 11.78 700,000 700,000 0
15/08/2022
11.87
 8,106,400 11.74 11.98 11.83 404,100 404,000 0.0
12/08/2022
11.74
 4,450,800 11.63 11.76 11.59 2,049,200 2,049,200 0
11/08/2022
11.63
 11,230,700 11.80 11.93 11.61 1,067,500 1,067,500 0
10/08/2022
11.80
 6,366,700 11.87 11.91 11.76 0 100 -0.0
09/08/2022
11.87
 10,603,300 11.76 11.98 11.80 473,000 473,000 0
08/08/2022
11.76
 9,053,800 11.70 11.80 11.63 542,700 542,700 0
05/08/2022
11.70
 7,492,000 11.70 11.70 11.52 0 0 0.0
04/08/2022
11.70
 11,190,600 11.67 11.80 11.63 1,437,400 1,436,900 0.0
03/08/2022
11.67
 9,891,300 11.59 11.67 11.37 2,900 0 0.1
02/08/2022
11.59
 10,911,500 11.50 11.65 11.41 0 0 -0.0
01/08/2022
11.50
 12,000,800 11.13 11.50 11.13 0 500 -0.0
29/07/2022
11.13
 7,417,700 11.09 11.18 11.07 0 2,900 -0.1
28/07/2022
11.09
 9,334,500 10.81 11.18 10.89 0 0 0.0
27/07/2022
10.81
 5,741,100 10.91 10.91 10.74 500,500 500,000 0.0
26/07/2022
10.91
 3,588,300 10.96 11.05 10.89 0 0 0.0
25/07/2022
10.96
 3,635,800 11.09 11.09 10.94 11,800 11,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |