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)
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
31/07/2020
4.54
 2,822,800 4.57 4.58 4.47 10,000 0 0.2
30/07/2020
4.57
 2,740,330 4.51 4.58 4.52 423,580 300,580 1.9
29/07/2020
4.51
 4,891,540 4.70 4.70 4.42 0 0 0
28/07/2020
4.70
 6,476,500 4.42 4.71 4.47 1,462,450 510,000 15.1
27/07/2020
4.42
 9,988,390 4.75 4.75 4.42 1,467,758 1,300,758 2.7
24/07/2020
4.75
 8,288,120 4.91 4.91 4.72 0 0 0
23/07/2020
4.91
 3,208,620 4.94 4.95 4.88 1,000,000 1,962,450 -16.4
22/07/2020
4.94
 2,724,680 4.98 5.01 4.94 210,000 340,000 -2.2
21/07/2020
4.98
 3,066,900 4.95 4.98 4.94 1,000,080 1,000,000 -17.2
20/07/2020
4.95
 3,056,310 5.04 5.06 4.95 0 0 0
17/07/2020
5.04
 3,957,050 5.04 5.06 5.01 1,664,420 911,210 13.2
16/07/2020
5.04
 3,783,960 4.98 5.04 4.98 286,470 80 5.0
15/07/2020
4.98
 2,941,050 4.94 5.01 4.95 0 0 0
14/07/2020
4.94
 3,552,800 4.95 4.95 4.90 423,294 1,336,504 -15.6
13/07/2020
4.95
 2,322,950 4.97 5.01 4.94 200,000 486,470 -4.9
10/07/2020
4.97
 2,151,820 5.03 5.03 4.95 0 0 0
09/07/2020
5.03
 3,777,860 4.94 5.04 4.95 467,790 0 8.1
08/07/2020
4.94
 1,816,440 4.93 4.95 4.91 0 0 0
07/07/2020
4.93
 3,562,940 4.90 4.95 4.90 2,184,414 2,184,414 0
06/07/2020
4.90
 2,970,930 4.85 4.94 4.85 400,000 883,540 -8.2
03/07/2020
4.85
 1,241,470 4.85 4.88 4.84 0 0 0
02/07/2020
4.85
 1,628,160 4.87 4.88 4.83 1,000,000 1,000,000 0
01/07/2020
4.87
 2,067,570 4.78 4.87 4.78 10,163,140 10,163,140 0
30/06/2020
4.78
 3,399,510 4.85 4.93 4.77 0 4,000 -0.1
29/06/2020
4.85
 5,960,860 5.00 5.00 4.83 0 0 0
26/06/2020
5.00
 1,999,300 5.00 5.04 4.97 0 0 0
25/06/2020
5.00
 2,709,130 5.06 5.06 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |