Ngân hàng TMCP Quân Đội (mbb)

22.10
-0.05
(-0.23%)
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
(2026-06-29) 		-1.98 -8.22% 323,149,600 -15,007,611 0
21.65
25
22.10
2 tháng
(2026-06-01) 		-1.98 -8.22% 535,127,300 -44,420,584 0
21.65
25
22.10
3 tháng
(2026-05-04) 		-2.95 -11.74% 869,895,300 -74,983,390 0
21.65
25.14
22.10
6 tháng
(2026-01-30) 		-4 -15.31% 2,241,511,000 29,523,520 3,069.8
21.65
27.88
22.10
12 tháng
(2025-08-04) 		2.09 10.40% 6,300,141,800 -78,753,280 622.6
20.06
27.88
22.10
24 tháng
(2024-08-08) 		7.68 53.13% 10,460,896,100 -86,439,264 -847.0
14.47
27.88
22.10
36 tháng
(2023-08-14) 		10.51 90.36% 14,359,424,800 -90,308,486 -927.3
10.44
27.88
22.10
60 tháng
(2021-08-24) 		9.76 78.77% 19,778,513,100 -54,776,004 123.9
7.37
27.88
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
6.96
 14,023,310 6.85 6.98 6.88 15,900 6,160 0.2
11/12/2020
6.85
 8,637,130 6.71 6.85 6.64 417,220 5,900 8.7
10/12/2020
6.71
 13,602,560 6.82 6.86 6.69 1,200,000 1,200,060 -0.0
09/12/2020
6.82
 12,895,210 6.80 6.93 6.80 0 15,900 -0.3
08/12/2020
6.80
 16,402,560 6.66 6.86 6.63 632,400 1,017,220 -8.2
07/12/2020
6.66
 8,253,270 6.67 6.71 6.63 27,110 10,470 0.3
04/12/2020
6.67
 18,416,060 6.69 6.74 6.64 2,601,460 1,010,000 33.4
03/12/2020
6.69
 22,447,130 6.80 6.86 6.64 1,444,240 32,400 30.4
02/12/2020
6.80
 18,071,190 6.64 6.82 6.64 2,353,240 103,010 47.6
01/12/2020
6.64
 20,421,100 6.48 6.64 6.39 3,211,760 1,601,470 33.0
30/11/2020
6.48
 18,510,250 6.37 6.56 6.43 186,100 1,617,240 -29.2
27/11/2020
6.37
 15,975,030 6.21 6.37 6.18 2,201,480 4,009,750 -35.5
26/11/2020
6.21
 12,419,270 6.20 6.21 6.12 395,000 3,215,250 -54.6
25/11/2020
6.20
 6,517,830 6.16 6.24 6.15 535,360 513,100 0.4
24/11/2020
6.16
 8,564,990 6.12 6.21 6.12 360,770 601,480 -4.6
23/11/2020
6.12
 9,013,500 6.15 6.18 6.07 0 395,000 -7.6
20/11/2020
6.15
 7,118,600 6.21 6.21 6.13 1,070,710 1,104,560 -0.7
19/11/2020
6.21
 13,407,160 6.26 6.31 6.18 1,934,420 260,780 32.9
18/11/2020
6.26
 11,311,450 6.23 6.37 6.20 2,086,350 10 41.1
17/11/2020
6.23
 9,945,750 6.07 6.23 6.08 3,014,940 1,510 58.4
16/11/2020
6.07
 20,068,100 6.15 6.24 6.05 3,679,400 1,817,020 36.6
13/11/2020
6.15
 16,110,590 5.96 6.15 5.99 1,461,870 216,000 23.7
12/11/2020
5.96
 10,547,260 5.81 5.96 5.81 1,925,190 2,052,030 -2.4
11/11/2020
5.81
 9,353,320 5.77 5.85 5.75 1,144,190 4,601,110 -62.9
10/11/2020
5.77
 6,776,330 5.81 5.89 5.77 848,510 3,974,360 -57.0
09/11/2020
5.81
 3,710,450 5.73 5.83 5.75 1,311,040 2,800,000 -27.1
06/11/2020
5.73
 3,992,580 5.83 5.86 5.72 25,400 1,500,000 -26.6
05/11/2020
5.83
 6,789,020 5.88 5.91 5.80 1,879,840 394,000 27.5
04/11/2020
5.88
 4,685,210 5.81 5.92 5.80 773,980 973,980 -3.6
03/11/2020
5.81
 3,590,520 5.73 5.85 5.73 542,590 563,200 -0.4
02/11/2020
5.73
 3,692,210 5.67 5.73 5.67 336,400 1,500,000 -20.7
30/10/2020
5.67
 5,736,540 5.67 5.72 5.61 522,620 822,620 -5.3
29/10/2020
5.67
 6,240,080 5.59 5.70 5.57 0 4,790 -0.1
28/10/2020
5.59
 6,840,230 5.70 5.72 5.57 1,227,600 1,564,000 -5.9
27/10/2020
5.70
 9,536,450 5.86 5.86 5.70 322,620 322,620 0
26/10/2020
5.86
 8,875,780 6.00 6.00 5.86 391,100 391,100 0
23/10/2020
6.00
 6,605,720 5.99 6.05 5.94 119,340 0 2.3
22/10/2020
5.99
 7,256,230 5.91 5.99 5.86 186,650 0 3.5
21/10/2020
5.91
 9,500,440 5.96 6.07 5.91 1,000,000 1,000,000 0
20/10/2020
5.96
 10,529,370 5.81 5.97 5.81 2,762,050 2,500,020 4.8
19/10/2020
5.81
 10,589,820 5.69 5.85 5.73 251,930 450,000 -3.6
16/10/2020
5.69
 9,150,340 5.61 5.70 5.64 300,000 300,000 0
15/10/2020
5.61
 4,262,410 5.62 5.64 5.59 3,699,009 4,109,009 -7.2
14/10/2020
5.62
 4,923,620 5.57 5.65 5.54 0 2,000 -0.0
13/10/2020
5.57
 4,053,540 5.59 5.61 5.53 100,000 0 1.8
12/10/2020
5.59
 4,828,180 5.59 5.65 5.56 604,160 600,000 0.1
09/10/2020
5.59
 3,873,190 5.62 5.64 5.59 400,000 400,000 0
08/10/2020
5.62
 6,874,020 5.61 5.70 5.61 2,339,910 1,307,200 18.5
07/10/2020
5.61
 7,245,090 5.69 5.69 5.61 2,089,000 2,100,000 -0.2
06/10/2020
5.69
 7,113,210 5.64 5.72 5.64 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
5.64
 10,749,710 5.50 5.67 5.57 3,000,000 4,138,050 -20.1
02/10/2020
5.50
 10,888,220 5.50 5.54 5.44 2,284,800 2,249,800 0.7
01/10/2020
5.50
 7,966,350 5.47 5.54 5.46 0 750,000 -14.8
30/09/2020
5.47
 4,772,210 5.44 5.48 5.42 1,129,632 1,129,492 0.0
29/09/2020
5.44
 7,980,230 5.54 5.55 5.44 658,390 651,880 0.1
28/09/2020
5.54
 8,664,740 5.43 5.57 5.44 850,600 850,700 -0.0
25/09/2020
5.43
 6,504,900 5.43 5.47 5.36 30,000 30,140 -0.0
24/09/2020
5.43
 12,357,250 5.32 5.44 5.32 5,142,030 2,555,940 50.0
23/09/2020
5.32
 6,764,910 5.32 5.37 5.29 3,257,780 3,255,770 0.0
22/09/2020
5.32
 9,969,810 5.28 5.33 5.26 220,000 0 4.2
21/09/2020
5.28
 10,816,030 5.19 5.33 5.22 800,000 3,476,360 -51.1
18/09/2020
5.19
 11,784,520 5.01 5.21 5.03 3,760 2,010 0.0
17/09/2020
5.01
 7,410,540 5.01 5.11 5.00 0 220,000 -4.0
16/09/2020
5.01
 2,613,980 5.01 5.03 4.99 0 0 0
15/09/2020
5.01
 3,695,340 5.03 5.05 5.00 1,750,000 1,760,000 -0.2
14/09/2020
5.03
 4,580,680 4.94 5.05 4.97 0 28,000 -0.5
11/09/2020
4.94
 2,230,940 4.93 4.96 4.89 2,000,000 2,000,000 0
10/09/2020
4.93
 3,129,160 4.92 4.99 4.93 0 0 0
09/09/2020
4.92
 3,715,080 4.93 4.93 4.87 0 0 0
08/09/2020
4.93
 3,480,610 4.90 4.94 4.86 0 0 0
07/09/2020
4.90
 7,654,310 5.00 5.03 4.90 0 0 0
04/09/2020
5.00
 5,064,490 5.04 5.04 4.94 114,310 114,310 0
03/09/2020
5.04
 4,950,930 5.01 5.08 5.01 0 0 0
01/09/2020
5.01
 5,064,400 4.97 5.01 4.96 3,017,954 2,988,934 0.5
31/08/2020
4.97
 3,916,140 4.96 5.04 4.96 0 0 0
28/08/2020
4.96
 6,040,590 4.96 5.03 4.96 0 0 0
27/08/2020
4.96
 3,597,610 4.96 4.99 4.92 0 56,230 -1.0
26/08/2020
4.96
 5,231,990 5.00 5.03 4.96 600,000 600,000 0
25/08/2020
5.00
 12,351,760 4.93 5.07 4.94 0 0 0
24/08/2020
4.93
 8,344,270 4.79 4.94 4.82 0 0 0
21/08/2020
4.79
 5,135,520 4.72 4.79 4.71 3,002,000 3,000,000 0.0
20/08/2020
4.72
 4,196,330 4.72 4.75 4.69 0 0 0
19/08/2020
4.72
 3,899,030 4.71 4.72 4.68 0 0 0
18/08/2020
4.71
 2,714,080 4.74 4.75 4.68 0 2,000 -0.0
17/08/2020
4.74
 3,857,910 4.75 4.76 4.67 0 0 0
14/08/2020
4.75
 5,684,510 4.69 4.76 4.67 130,000 0 2.2
13/08/2020
4.69
 2,730,880 4.67 4.71 4.65 0 0 0
12/08/2020
4.67
 5,592,880 4.57 4.68 4.57 1,037,920 1,037,920 0
11/08/2020
4.57
 3,279,300 4.56 4.60 4.54 1,050,000 1,180,000 -2.1
10/08/2020
4.56
 3,695,170 4.51 4.58 4.53 0 0 0
07/08/2020
4.51
 2,043,440 4.53 4.56 4.51 0 0 0
06/08/2020
4.53
 3,050,260 4.58 4.58 4.53 0 0 0
05/08/2020
4.58
 2,939,150 4.54 4.58 4.49 0 0 0
04/08/2020
4.54
 2,557,000 4.49 4.57 4.49 0 0 0
03/08/2020
4.49
 4,195,230 4.36 4.49 4.35 0 0 0
31/07/2020
4.36
 2,822,800 4.39 4.40 4.29 10,000 0 0.2
30/07/2020
4.39
 2,740,330 4.33 4.40 4.35 423,580 300,580 1.9
29/07/2020
4.33
 4,891,540 4.51 4.51 4.25 0 0 0
28/07/2020
4.51
 6,476,500 4.25 4.53 4.29 1,462,450 510,000 15.1
27/07/2020
4.25
 9,988,390 4.57 4.57 4.25 1,467,758 1,300,758 2.7

Chính sách bảo mật | Điều khoản sử dụng |