Ngân hàng TMCP Quân Đội (mbb)

26.55
0.05
(0.19%)
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
(2025-12-29) 		1.65 6.64% 680,497,300 52,470,500 1,403.3
24.85
28.20
26.55
2 tháng
(2025-12-01) 		3.30 14.22% 1,180,408,200 141,332,200 3,630.8
23.20
28.20
26.55
3 tháng
(2025-10-30) 		2.55 10.65% 1,601,892,500 78,797,200 2,159.0
22.85
28.20
26.55
6 tháng
(2025-08-01) 		6.12 30.04% 4,039,258,300 -108,893,900 -2,463.7
20.38
28.45
26.55
12 tháng
(2025-02-03) 		9.91 59.76% 6,925,224,100 -115,316,437 -3,850.0
15.50
28.45
26.55
24 tháng
(2024-02-15) 		11.08 71.83% 10,643,192,200 -119,788,058 -4,001.2
14.05
28.45
26.55
36 tháng
(2023-02-13) 		16.75 171.82% 13,240,605,500 -122,596,653 -4,015.5
9.29
28.45
26.55
60 tháng
(2021-02-23) 		17.34 189.28% 20,053,106,700 -106,866,279 -3,907.9
7.66
28.45
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
8.76
 23,346,000 8.63 8.79 8.56 3,250,800 3,089,800 4.1
17/02/2021
8.63
 18,470,000 8.27 8.63 8.36 485,100 7,900 12.0
09/02/2021
8.27
 15,933,800 7.99 8.27 7.96 1,000,000 4,578,800 -86.4
08/02/2021
7.99
 22,263,700 8.27 8.43 7.97 1,064,200 4,350,800 -79.4
05/02/2021
8.27
 11,885,000 8.04 8.29 8.04 2,227,100 505,000 42.2
04/02/2021
8.04
 11,089,600 8.11 8.14 7.96 259,000 41,100 5.3
03/02/2021
8.11
 19,837,900 7.81 8.14 7.82 1,178,000 239,200 22.1
02/02/2021
7.81
 14,396,700 7.36 7.82 7.34 1,167,400 1,581,400 -9.5
01/02/2021
7.36
 16,163,000 7.84 7.86 7.34 1,228,400 203,200 24.1
29/01/2021
7.84
 19,607,700 7.47 7.86 7.12 516,100 2,320,500 -41.6
28/01/2021
7.47
 20,362,200 8.02 8.02 7.47 3,940,600 4,648,700 -15.9
27/01/2021
8.02
 22,798,000 8.56 8.56 7.97 443,800 1,228,400 -18.6
26/01/2021
8.56
 19,797,100 8.43 8.56 7.94 1,187,200 516,100 16.1
25/01/2021
8.43
 10,924,900 8.56 8.63 8.41 284,900 10,600 7.0
22/01/2021
8.56
 12,400,500 8.63 8.68 8.46 641,800 347,400 7.6
21/01/2021
8.63
 14,714,600 8.16 8.63 8.16 1,422,800 635,000 19.5
20/01/2021
8.16
 23,198,100 8.16 8.27 7.66 1,158,100 833,500 8.1
19/01/2021
8.16
 22,184,900 8.76 8.76 8.16 2,273,600 2,284,400 0.5
18/01/2021
8.76
 13,838,300 8.94 8.98 8.76 501,200 2,051,200 -41.0
15/01/2021
8.94
 19,922,700 8.83 9.09 8.88 2,128,900 2,258,100 -3.5
14/01/2021
8.83
 20,138,800 8.69 8.83 8.64 760,200 502,600 6.9
13/01/2021
8.69
 18,649,800 8.74 8.89 8.66 135,100 72,300 1.6
12/01/2021
8.74
 16,552,100 8.81 8.86 8.59 794,400 750,400 1.8
11/01/2021
8.81
 23,381,600 8.89 9.09 8.76 626,400 760,200 -3.3
08/01/2021
8.89
 25,861,800 8.66 9.14 8.69 743,100 64,000 18.0
07/01/2021
8.66
 18,918,200 8.46 8.68 8.44 3,220,500 519,500 69.5
06/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000000/9237 (Volume + 0.92%, Ratio=0.01)
06/01/2021
8.46
 22,063,300 8.33 8.69 8.36 199,600 17,600 4.6
05/01/2021
8.33
 34,044,900 7.93 8.33 7.93 3,460,900 466,200 72.6
04/01/2021
7.93
 42,370,800 7.62 8.07 7.65 789,900 4,259,700 -81.9
31/12/2020
7.62
 14,034,660 7.59 7.65 7.60 956,230 250 22.0
30/12/2020
7.59
 12,801,190 7.60 7.67 7.59 205,870 2,401,220 -50.4
29/12/2020
7.60
 10,912,210 7.64 7.64 7.57 518,400 725,680 -4.8
28/12/2020
7.64
 16,589,830 7.65 7.78 7.57 114,290 2,917,180 -64.5
25/12/2020
7.65
 12,807,670 7.55 7.67 7.49 484,440 5,870 11.0
24/12/2020
7.55
 16,011,380 7.59 7.67 7.32 1,340,790 80,700 29.1
23/12/2020
7.59
 13,833,600 7.69 7.74 7.59 328,470 319,070 0.2
22/12/2020
7.69
 22,805,050 7.70 7.85 7.62 2,636,000 502,140 49.9
21/12/2020
7.70
 26,924,800 7.65 7.85 7.64 0 1,376,190 -32.1
18/12/2020
7.65
 17,502,170 7.32 7.65 7.34 3,150,000 573,690 57.9
17/12/2020
7.32
 16,719,990 7.37 7.39 7.22 500,000 3,136,000 -58.1
16/12/2020
7.37
 19,503,010 7.12 7.42 7.12 408,880 402,980 0.1
15/12/2020
7.12
 13,083,510 7.24 7.24 7.09 700,060 3,400,000 -58.2
14/12/2020
7.24
 14,023,310 7.12 7.25 7.16 15,900 6,160 0.2
11/12/2020
7.12
 8,637,130 6.97 7.12 6.91 417,220 5,900 8.7
10/12/2020
6.97
 13,602,560 7.09 7.14 6.96 1,200,000 1,200,060 -0.0
09/12/2020
7.09
 12,895,210 7.07 7.21 7.07 0 15,900 -0.3
08/12/2020
7.07
 16,402,560 6.92 7.14 6.89 632,400 1,017,220 -8.2
07/12/2020
6.92
 8,253,270 6.94 6.97 6.89 27,110 10,470 0.3
04/12/2020
6.94
 18,416,060 6.96 7.01 6.91 2,601,460 1,010,000 33.4
03/12/2020
6.96
 22,447,130 7.07 7.14 6.91 1,444,240 32,400 30.4
02/12/2020
7.07
 18,071,190 6.91 7.09 6.91 2,353,240 103,010 47.6
01/12/2020
6.91
 20,421,100 6.74 6.91 6.64 3,211,760 1,601,470 33.0
30/11/2020
6.74
 18,510,250 6.63 6.82 6.69 186,100 1,617,240 -29.2
27/11/2020
6.63
 15,975,030 6.46 6.63 6.43 2,201,480 4,009,750 -35.5
26/11/2020
6.46
 12,419,270 6.44 6.46 6.36 395,000 3,215,250 -54.6
25/11/2020
6.44
 6,517,830 6.41 6.49 6.39 535,360 513,100 0.4
24/11/2020
6.41
 8,564,990 6.36 6.46 6.36 360,770 601,480 -4.6
23/11/2020
6.36
 9,013,500 6.39 6.43 6.31 0 395,000 -7.6
20/11/2020
6.39
 7,118,600 6.46 6.46 6.38 1,070,710 1,104,560 -0.7
19/11/2020
6.46
 13,407,160 6.51 6.56 6.43 1,934,420 260,780 32.9
18/11/2020
6.51
 11,311,450 6.48 6.63 6.44 2,086,350 10 41.1
17/11/2020
6.48
 9,945,750 6.31 6.48 6.33 3,014,940 1,510 58.4
16/11/2020
6.31
 20,068,100 6.39 6.49 6.29 3,679,400 1,817,020 36.6
13/11/2020
6.39
 16,110,590 6.19 6.39 6.23 1,461,870 216,000 23.7

Chính sách bảo mật | Điều khoản sử dụng |