Ngân hàng TMCP Quân Đội (mbb)

26.15
-0.10
(-0.38%)
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
(2026-02-11) 		-2.75 -9.48% 586,340,400 53,137,400 1,530.3
24.85
29
26.15
2 tháng
(2026-01-12) 		-1.95 -6.91% 1,282,791,400 136,611,400 3,830.0
24.85
29
26.15
3 tháng
(2025-12-15) 		2.50 10.53% 1,772,643,800 182,450,000 5,033.6
23.75
29
26.15
6 tháng
(2025-09-15) 		-0.60 -2.23% 3,556,855,800 76,239,400 2,417.1
22.85
29
26.15
12 tháng
(2025-03-18) 		8.31 46.33% 7,307,402,800 3,584,119 -503.0
15.50
29
26.15
24 tháng
(2024-03-25) 		10.48 66.42% 10,861,171,600 -1,242,810 -662.3
14.05
29
26.15
36 tháng
(2023-03-29) 		16.34 164.84% 13,909,943,100 -1,350,611 -665.8
9.78
29
26.15
60 tháng
(2021-04-08) 		15.82 151.65% 20,382,894,700 17,164,836 -423.2
7.66
29
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
6.19
 10,547,260 6.05 6.19 6.05 1,925,190 2,052,030 -2.4
11/11/2020
6.05
 9,353,320 6.00 6.08 5.98 1,144,190 4,601,110 -62.9
10/11/2020
6.00
 6,776,330 6.05 6.13 6.00 848,510 3,974,360 -57.0
09/11/2020
6.05
 3,710,450 5.96 6.06 5.98 1,311,040 2,800,000 -27.1
06/11/2020
5.96
 3,992,580 6.06 6.10 5.95 25,400 1,500,000 -26.6
05/11/2020
6.06
 6,789,020 6.11 6.15 6.03 1,879,840 394,000 27.5
04/11/2020
6.11
 4,685,210 6.05 6.16 6.03 773,980 973,980 -3.6
03/11/2020
6.05
 3,590,520 5.96 6.08 5.96 542,590 563,200 -0.4
02/11/2020
5.96
 3,692,210 5.90 5.96 5.90 336,400 1,500,000 -20.7
30/10/2020
5.90
 5,736,540 5.90 5.95 5.83 522,620 822,620 -5.3
29/10/2020
5.90
 6,240,080 5.81 5.93 5.80 0 4,790 -0.1
28/10/2020
5.81
 6,840,230 5.93 5.95 5.80 1,227,600 1,564,000 -5.9
27/10/2020
5.93
 9,536,450 6.10 6.10 5.93 322,620 322,620 0
26/10/2020
6.10
 8,875,780 6.24 6.24 6.10 391,100 391,100 0
23/10/2020
6.24
 6,605,720 6.23 6.29 6.18 119,340 0 2.3
22/10/2020
6.23
 7,256,230 6.15 6.23 6.10 186,650 0 3.5
21/10/2020
6.15
 9,500,440 6.19 6.31 6.15 1,000,000 1,000,000 0
20/10/2020
6.19
 10,529,370 6.05 6.21 6.05 2,762,050 2,500,020 4.8
19/10/2020
6.05
 10,589,820 5.91 6.08 5.96 251,930 450,000 -3.6
16/10/2020
5.91
 9,150,340 5.83 5.93 5.86 300,000 300,000 0
15/10/2020
5.83
 4,262,410 5.85 5.86 5.81 3,699,009 4,109,009 -7.2
14/10/2020
5.85
 4,923,620 5.80 5.88 5.76 0 2,000 -0.0
13/10/2020
5.80
 4,053,540 5.81 5.83 5.75 100,000 0 1.8
12/10/2020
5.81
 4,828,180 5.81 5.88 5.78 604,160 600,000 0.1
09/10/2020
5.81
 3,873,190 5.85 5.86 5.81 400,000 400,000 0
08/10/2020
5.85
 6,874,020 5.83 5.93 5.83 2,339,910 1,307,200 18.5
07/10/2020
5.83
 7,245,090 5.91 5.91 5.83 2,089,000 2,100,000 -0.2
06/10/2020
5.91
 7,113,210 5.86 5.95 5.86 3,512,000 2,762,000 13.5
05/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/10/2020
5.86
 10,749,710 5.72 5.90 5.80 3,000,000 4,138,050 -20.1
02/10/2020
5.72
 10,888,220 5.72 5.76 5.66 2,284,800 2,249,800 0.7
01/10/2020
5.72
 7,966,350 5.69 5.76 5.67 0 750,000 -14.8
30/09/2020
5.69
 4,772,210 5.66 5.70 5.63 1,129,632 1,129,492 0.0
29/09/2020
5.66
 7,980,230 5.76 5.78 5.66 658,390 651,880 0.1
28/09/2020
5.76
 8,664,740 5.65 5.79 5.66 850,600 850,700 -0.0
25/09/2020
5.65
 6,504,900 5.65 5.69 5.57 30,000 30,140 -0.0
24/09/2020
5.65
 12,357,250 5.53 5.66 5.53 5,142,030 2,555,940 50.0
23/09/2020
5.53
 6,764,910 5.53 5.59 5.50 3,257,780 3,255,770 0.0
22/09/2020
5.53
 9,969,810 5.49 5.55 5.47 220,000 0 4.2
21/09/2020
5.49
 10,816,030 5.40 5.55 5.43 800,000 3,476,360 -51.1
18/09/2020
5.40
 11,784,520 5.21 5.42 5.23 3,760 2,010 0.0
17/09/2020
5.21
 7,410,540 5.21 5.31 5.20 0 220,000 -4.0
16/09/2020
5.21
 2,613,980 5.21 5.23 5.19 0 0 0
15/09/2020
5.21
 3,695,340 5.23 5.26 5.20 1,750,000 1,760,000 -0.2
14/09/2020
5.23
 4,580,680 5.14 5.26 5.17 0 28,000 -0.5
11/09/2020
5.14
 2,230,940 5.13 5.16 5.08 2,000,000 2,000,000 0
10/09/2020
5.13
 3,129,160 5.11 5.19 5.13 0 0 0
09/09/2020
5.11
 3,715,080 5.13 5.13 5.07 0 0 0
08/09/2020
5.13
 3,480,610 5.10 5.14 5.06 0 0 0
07/09/2020
5.10
 7,654,310 5.20 5.23 5.10 0 0 0
04/09/2020
5.20
 5,064,490 5.24 5.24 5.14 114,310 114,310 0
03/09/2020
5.24
 4,950,930 5.21 5.29 5.21 0 0 0
01/09/2020
5.21
 5,064,400 5.17 5.21 5.16 3,017,954 2,988,934 0.5
31/08/2020
5.17
 3,916,140 5.16 5.24 5.16 0 0 0
28/08/2020
5.16
 6,040,590 5.16 5.23 5.16 0 0 0
27/08/2020
5.16
 3,597,610 5.16 5.19 5.11 0 56,230 -1.0
26/08/2020
5.16
 5,231,990 5.20 5.23 5.16 600,000 600,000 0
25/08/2020
5.20
 12,351,760 5.13 5.27 5.14 0 0 0
24/08/2020
5.13
 8,344,270 4.98 5.14 5.01 0 0 0
21/08/2020
4.98
 5,135,520 4.91 4.98 4.90 3,002,000 3,000,000 0.0
20/08/2020
4.91
 4,196,330 4.91 4.94 4.88 0 0 0
19/08/2020
4.91
 3,899,030 4.90 4.91 4.87 0 0 0
18/08/2020
4.90
 2,714,080 4.93 4.94 4.87 0 2,000 -0.0
17/08/2020
4.93
 3,857,910 4.94 4.95 4.85 0 0 0
14/08/2020
4.94
 5,684,510 4.88 4.95 4.85 130,000 0 2.2
13/08/2020
4.88
 2,730,880 4.85 4.90 4.84 0 0 0
12/08/2020
4.85
 5,592,880 4.75 4.87 4.75 1,037,920 1,037,920 0
11/08/2020
4.75
 3,279,300 4.74 4.78 4.72 1,050,000 1,180,000 -2.1
10/08/2020
4.74
 3,695,170 4.70 4.77 4.71 0 0 0
07/08/2020
4.70
 2,043,440 4.71 4.74 4.70 0 0 0
06/08/2020
4.71
 3,050,260 4.77 4.77 4.71 0 0 0
05/08/2020
4.77
 2,939,150 4.72 4.77 4.67 0 0 0
04/08/2020
4.72
 2,557,000 4.67 4.75 4.67 0 0 0
03/08/2020
4.67
 4,195,230 4.54 4.67 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |