Ngân hàng TMCP Quân Đội (mbb)

24.85
0.10
(0.40%)
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
(2026-05-13) 		-1.05 -4.07% 314,403,500 -42,674,029 0
24.60
25.85
24.85
2 tháng
(2026-04-13) 		-1.70 -6.43% 569,186,700 -35,859,401 0
24.60
26.70
24.85
3 tháng
(2026-03-16) 		-1.35 -5.17% 905,372,300 -52,760,881 -239.7
24.60
26.70
24.85
6 tháng
(2025-12-15) 		1 4.21% 2,695,330,800 129,249,119 4,782.4
23.75
29
24.85
12 tháng
(2025-06-17) 		5.99 31.90% 6,613,062,000 -42,839,094 639.8
18.76
29
24.85
24 tháng
(2024-06-24) 		9.97 67.42% 10,641,090,800 -53,107,805 -897.2
14.49
29
24.85
36 tháng
(2023-06-28) 		13.20 114.28% 14,282,492,800 -55,246,787 -929.4
10.86
29
24.85
60 tháng
(2021-07-08) 		10.67 75.84% 19,906,247,000 12,040,095 1,193.0
7.66
29
24.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
14.08
 18,478,900 13.99 14.35 13.99 1,339,000 1,302,600 1.1
16/08/2021
13.99
 31,956,200 13.36 14.08 13.31 1,345,400 2,029,200 -21.4
13/08/2021
13.36
 11,259,600 13.31 13.41 13.13 2,428,100 95,600 62.4
12/08/2021
13.31
 9,741,900 13.41 13.54 13.31 84,700 379,700 -8.7
11/08/2021
13.41
 19,533,000 13.38 13.63 13.31 369,100 2,249,400 -56.6
10/08/2021
13.38
 13,799,700 13.50 13.63 13.31 642,600 1,132,200 -14.8
09/08/2021
13.50
 12,853,800 13.38 13.50 13.13 1,302,500 787,000 15.2
06/08/2021
13.38
 13,684,700 13.54 13.59 13.36 1,040,900 308,800 21.9
05/08/2021
13.54
 16,668,600 13.41 13.54 13.27 5,026,100 654,200 130.6
04/08/2021
13.41
 17,409,900 13.22 13.47 13.29 3,757,200 201,000 105.6
03/08/2021
13.22
 19,320,400 13.00 13.27 13.00 3,241,400 117,000 90.9
02/08/2021
13.00
 12,636,400 13.04 13.13 12.91 1,904,800 871,700 29.9
30/07/2021
13.04
 18,968,900 12.82 13.18 12.82 2,304,700 164,500 61.9
29/07/2021
12.82
 15,121,000 12.46 12.82 12.55 4,274,900 823,200 97.3
28/07/2021
12.46
 6,161,800 12.37 12.57 12.34 1,140,700 181,800 26.5
27/07/2021
12.37
 11,596,100 12.28 12.53 12.32 1,407,700 1,987,600 -15.9
26/07/2021
12.28
 15,999,300 12.53 12.53 12.10 1,162,800 5,483,400 -117.5
23/07/2021
12.53
 11,847,700 12.80 12.82 12.53 1,255,100 1,369,100 -3.1
22/07/2021
12.80
 10,204,100 12.64 12.86 12.41 1,667,000 1,005,400 18.8
21/07/2021
12.64
 12,249,700 12.59 12.91 12.59 1,966,400 1,868,600 2.7
20/07/2021
12.59
 15,529,300 12.25 12.59 11.96 2,080,700 1,264,200 22.3
19/07/2021
12.25
 22,151,000 13.13 13.13 12.23 800,200 719,100 2.2
16/07/2021
13.13
 11,304,900 13.22 13.36 13.07 2,098,900 732,900 40.0
15/07/2021
13.22
 16,136,300 13.02 13.29 12.86 2,623,300 1,281,600 39.0
14/07/2021
13.02
 19,970,400 13.45 13.47 12.77 2,876,700 2,833,100 1.3
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

Chính sách bảo mật | Điều khoản sử dụng |