Ngân hàng TMCP Quân Đội (mbb)

25.15
-0.55
(-2.14%)
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
(2025-11-05) 		1.80 7.53% 473,492,600 10,347,200 327.3
22.85
25.70
25.15
2 tháng
(2025-10-06) 		-1.65 -6.03% 1,320,185,800 -112,539,500 -2,764.6
22.85
27.45
25.15
3 tháng
(2025-09-08) 		-1 -3.75% 1,809,872,700 -142,546,900 -3,555.6
22.85
27.50
25.15
6 tháng
(2025-06-09) 		7.50 41.20% 3,886,495,300 -193,795,713 -4,690.4
18.16
28.45
25.15
12 tháng
(2024-12-10) 		9.87 62.38% 6,182,622,700 -200,052,777 -6,092.5
15.50
28.45
25.15
24 tháng
(2023-12-18) 		14.21 123.58% 10,273,570,500 -204,834,512 -6,229.5
11.49
28.45
25.15
36 tháng
(2022-12-21) 		16.11 168.08% 12,494,833,400 -207,502,417 -6,241.5
9.10
28.45
25.15
60 tháng
(2020-12-31) 		18.08 237.30% 19,676,187,360 -192,190,099 -6,131.0
7.36
28.45
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
13.45
 12,555,900 13.45 13.81 13.22 219,600 1,260,400 -31.1
12/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
12/07/2021
13.45
 34,531,800 13.99 14.35 13.04 920,900 1,536,600 -18.6
09/07/2021
13.99
 38,065,300 14.08 14.24 13.77 9,618,800 633,900 377.9
08/07/2021
14.08
 20,529,400 14.08 14.28 13.91 3,010,800 402,600 105.7
07/07/2021
14.08
 31,637,800 13.41 14.08 13.21 7,432,100 1,547,200 241.8
06/07/2021
13.41
 22,451,700 14.41 14.53 13.41 1,690,100 244,200 62.4
05/07/2021
14.41
 26,337,400 14.53 14.56 14.13 1,306,900 307,500 41.6
02/07/2021
14.53
 17,761,000 14.53 14.64 14.49 1,147,100 269,800 38.2
01/07/2021
14.53
 24,500,700 14.49 14.61 14.29 2,381,200 1,451,700 40.1
30/06/2021
14.49
 25,995,400 14.53 14.86 14.49 602,100 1,911,200 -57.4
29/06/2021
14.53
 18,304,800 14.41 14.64 14.21 1,772,600 1,979,400 -8.6
28/06/2021
14.41
 18,609,500 14.08 14.48 14.21 572,600 1,087,300 -22.1
25/06/2021
14.08
 18,753,300 14.04 14.11 13.81 1,040,900 2,591,300 -64.6
24/06/2021
14.04
 22,472,700 14.01 14.29 13.94 404,300 2,039,100 -69.1
23/06/2021
14.01
 23,680,200 14.04 14.19 13.87 2,124,300 2,089,100 1.2
22/06/2021
14.04
 35,453,700 13.59 14.19 13.67 2,466,500 2,773,700 -13.1
21/06/2021
13.59
 18,818,600 13.56 13.69 13.41 215,200 669,500 -18.4
18/06/2021
13.56
 26,023,700 13.34 13.71 13.52 382,000 2,798,800 -98.3
17/06/2021
13.34
 25,763,900 12.94 13.37 12.67 471,800 3,706,200 -126.3
16/06/2021
12.94
 20,702,200 13.14 13.22 12.92 260,000 4,679,000 -172.5
15/06/2021
13.14
 24,890,500 13.14 13.36 12.92 646,200 2,387,800 -68.8
14/06/2021
13.14
 24,587,000 13.17 13.34 13.01 185,900 2,794,040 -102.9
11/06/2021
13.17
 24,998,200 12.67 13.36 12.62 3,161,500 2,355,700 30.5
10/06/2021
12.67
 15,556,800 12.89 13.02 12.60 1,650,700 1,027,600 24.0
09/06/2021
12.89
 30,626,600 12.47 12.97 12.29 2,461,200 1,357,400 41.2
08/06/2021
12.47
 29,808,700 13.29 13.36 12.40 494,900 2,397,000 -73.7
07/06/2021
13.29
 30,845,500 13.89 13.89 13.04 1,398,900 2,685,000 -51.4
04/06/2021
13.89
 32,896,100 13.76 14.28 13.74 234,700 12,444,600 -508.8
03/06/2021
13.76
 29,087,000 12.87 13.76 13.32 272,700 4,728,100 -181.4
02/06/2021
12.87
 23,682,500 12.77 12.94 12.57 2,758,200 2,751,500 0.3
01/06/2021
12.77
 16,331,400 12.70 12.99 12.74 371,400 1,086,800 -27.5
31/05/2021
12.70
 30,395,700 12.60 12.81 12.37 946,800 11,592,700 -404.2
28/05/2021
12.60
 26,378,900 12.20 12.60 12.10 984,000 476,000 18.9
27/05/2021
12.20
 28,188,800 12.54 12.62 12.05 636,500 2,082,400 -53.7
26/05/2021
12.54
 33,671,000 11.97 12.54 12.24 676,500 2,082,400 -52.1
25/05/2021
11.97
 22,789,800 11.62 11.97 11.62 73,000 492,000 -14.7
24/05/2021
11.62
 20,486,500 11.58 11.70 11.50 194,300 555,800 -12.5
21/05/2021
11.58
 19,882,300 11.53 11.79 11.45 1,253,500 452,700 27.8
20/05/2021
11.53
 17,314,900 11.53 11.62 11.45 195,400 1,131,000 -32.4
19/05/2021
11.53
 29,370,700 11.13 11.53 11.17 713,200 184,100 18.3
18/05/2021
11.13
 23,037,800 11.00 11.20 10.90 982,300 1,026,700 -1.4
17/05/2021
11.00
 19,181,800 11.03 11.20 10.97 741,900 3,214,300 -81.6
14/05/2021
11.03
 21,651,900 11.02 11.17 10.98 263,200 4,170,400 -129.3
13/05/2021
11.02
 26,896,800 11.10 11.30 10.97 829,500 2,712,600 -62.5
12/05/2021
11.10
 21,106,000 10.93 11.10 10.85 586,400 432,200 5.0
11/05/2021
10.93
 20,385,100 11.10 11.17 10.93 1,663,500 1,128,400 17.8
10/05/2021
11.10
 36,389,900 10.56 11.18 10.55 2,363,100 616,600 56.2
07/05/2021
10.56
 24,764,800 10.56 10.60 10.43 2,771,000 1,244,100 48.1
06/05/2021
10.56
 18,915,500 10.60 10.73 10.48 2,103,500 291,000 57.6
05/05/2021
10.60
 25,875,400 10.45 10.83 10.53 883,500 2,186,600 -41.8
04/05/2021
10.45
 24,397,100 10.15 10.48 9.90 1,124,400 559,300 17.3
29/04/2021
10.15
 18,937,600 10.11 10.35 10.15 1,567,200 280,600 39.2
28/04/2021
10.11
 17,389,600 9.90 10.30 9.90 1,070,200 1,828,500 -23.0
27/04/2021
9.90
 10,054,300 9.90 10.01 9.76 545,500 2,023,000 -43.9
26/04/2021
9.90
 14,253,600 10.13 10.13 9.86 1,595,400 494,600 33.0
23/04/2021
10.13
 16,710,100 9.76 10.13 9.73 2,629,900 872,500 52.0
22/04/2021
9.76
 13,234,000 10.20 10.20 9.76 558,600 1,577,200 -35.7
20/04/2021
10.20
 12,942,400 10.20 10.36 10.06 2,051,200 2,131,700 -2.3
19/04/2021
10.20
 13,993,700 10.10 10.30 10.01 895,900 3,715,000 -85.5
16/04/2021
10.10
 17,708,300 10.23 10.25 9.96 1,966,100 533,600 43.2
15/04/2021
10.23
 18,900,600 10.45 10.45 10.21 839,600 1,557,900 -22.1
14/04/2021
10.45
 15,096,700 10.40 10.48 10.23 735,300 351,600 11.9
13/04/2021
10.40
 22,558,600 10.58 10.63 10.33 393,400 2,922,400 -79.3
12/04/2021
10.58
 16,624,100 10.48 10.62 10.48 109,100 382,800 -8.6
09/04/2021
10.48
 16,904,800 10.43 10.51 10.31 1,532,100 633,200 28.2
08/04/2021
10.43
 22,368,700 10.63 10.63 10.36 125,400 486,100 -11.3
07/04/2021
10.63
 23,620,400 10.50 10.72 10.51 1,792,000 519,700 40.3
06/04/2021
10.50
 33,236,600 10.16 10.51 10.20 2,231,900 2,203,500 0.8
05/04/2021
10.16
 26,102,300 9.90 10.16 9.96 906,700 2,553,600 -49.4
02/04/2021
9.90
 17,890,400 9.76 9.93 9.78 647,200 130,800 15.2
01/04/2021
9.76
 19,588,200 9.41 9.76 9.43 80,900 471,800 -11.1
31/03/2021
9.41
 10,510,400 9.46 9.55 9.39 57,100 1,896,800 -52.0
30/03/2021
9.46
 13,184,900 9.44 9.60 9.34 774,600 702,891 1.9
29/03/2021
9.44
 16,883,500 9.19 9.46 9.19 1,973,900 900,700 29.7
26/03/2021
9.19
 14,311,100 9.21 9.28 8.94 811,900 3,813,400 -81.6
25/03/2021
9.21
 13,199,800 9.23 9.36 9.19 978,700 2,615,000 -45.3
24/03/2021
9.23
 16,076,400 9.48 9.48 9.16 965,100 986,000 -0.9
23/03/2021
9.48
 15,105,300 9.58 9.60 9.44 4,724,200 1,527,000 91.1
22/03/2021
9.58
 15,628,700 9.76 9.78 9.53 119,600 733,500 -17.6
19/03/2021
9.76
 9,917,000 9.76 9.81 9.70 1,514,400 874,200 18.7
18/03/2021
9.76
 13,051,200 9.70 9.81 9.70 1,769,700 1,450,000 9.3
17/03/2021
9.70
 14,185,100 9.58 9.70 9.58 4,139,200 2,622,700 43.8
16/03/2021
9.58
 12,749,900 9.66 9.75 9.48 666,900 2,755,000 -59.8
15/03/2021
9.66
 23,273,400 9.44 9.66 9.43 1,582,400 3,161,900 -45.0
12/03/2021
9.44
 16,339,100 9.44 9.51 9.41 1,669,900 1,422,300 7.0
11/03/2021
9.44
 16,459,200 9.34 9.53 9.39 2,819,500 1,639,100 33.4
10/03/2021
9.34
 21,590,100 9.13 9.39 9.06 7,907,700 5,814,700 58.0
09/03/2021
9.13
 12,179,900 9.23 9.23 9.03 1,257,100 3,281,800 -55.2
08/03/2021
9.23
 14,809,500 9.14 9.31 9.11 1,374,400 2,905,400 -41.7
05/03/2021
9.14
 19,035,300 9.08 9.19 8.96 1,470,900 4,254,500 -75.8
04/03/2021
9.08
 23,153,000 9.36 9.43 8.99 4,761,100 4,027,800 20.6
03/03/2021
9.36
 16,468,900 9.39 9.50 9.33 2,312,200 3,100,200 -22.0
02/03/2021
9.39
 14,005,100 9.48 9.60 9.36 1,017,900 1,469,324 -12.5
01/03/2021
9.48
 22,065,400 9.24 9.51 9.33 1,377,400 1,817,100 -12.7
26/02/2021
9.24
 22,352,200 9.13 9.29 8.93 1,337,100 868,200 12.4
25/02/2021
9.13
 17,887,600 9.03 9.18 8.98 1,945,700 1,842,400 2.9
24/02/2021
9.03
 19,888,900 9.16 9.29 8.99 3,296,300 2,727,400 15.7
23/02/2021
9.16
 31,587,900 8.93 9.19 8.89 7,535,300 6,238,200 34.8
22/02/2021
8.93
 19,791,100 8.98 9.08 8.79 111,100 1,161,800 -28.2
19/02/2021
8.98
 30,003,300 8.76 9.16 8.63 3,614,200 1,890,900 45.5

Chính sách bảo mật | Điều khoản sử dụng |