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)
31/01/2020
5.99
 8,065,490 6.12 6.21 5.99 0 0 0
30/01/2020
6.12
 8,995,010 6.45 6.45 6.11 263,500 262,730 0.0
22/01/2020
6.45
 4,991,520 6.50 6.51 6.44 436,770 436,770 0
21/01/2020
6.50
 5,239,140 6.34 6.51 6.35 0 0 0
20/01/2020
6.34
 4,308,990 6.34 6.37 6.29 0 0 0
17/01/2020
6.34
 4,776,330 6.34 6.41 6.31 10 0 0.0
16/01/2020
6.34
 8,169,550 6.18 6.38 6.19 0 0 0
15/01/2020
6.18
 3,625,930 6.19 6.22 6.18 0 0 0
14/01/2020
6.19
 4,557,920 6.14 6.24 6.12 0 0 0
13/01/2020
6.14
 2,921,820 6.16 6.22 6.12 180 0 0.0
10/01/2020
6.16
 8,593,950 6.06 6.24 6.09 0 0 0
09/01/2020
6.06
 3,298,470 5.96 6.09 5.98 0 0 0
08/01/2020
5.96
 4,163,950 6.05 6.05 5.96 0 180 -0.0
07/01/2020
6.05
 2,684,180 6.03 6.09 6.01 0 0 0
06/01/2020
6.03
 2,609,270 6.12 6.12 6.03 0 0 0
03/01/2020
6.12
 3,476,230 6.11 6.19 6.11 4,240 0 0.1
02/01/2020
6.11
 2,849,190 5.99 6.12 5.99 0 0 0
31/12/2019
5.99
 2,192,910 6.03 6.06 5.99 0 0 0
30/12/2019
6.03
 3,432,230 6.02 6.12 6.02 0 4,240 -0.1
27/12/2019
6.02
 2,376,720 6.01 6.02 5.99 0 0 0
26/12/2019
6.01
 2,145,180 6.05 6.06 6.01 1,310 0 0.0
25/12/2019
6.05
 3,010,810 5.98 6.08 5.98 0 0 0
24/12/2019
5.98
 2,362,950 6.06 6.06 5.96 0 0 0
23/12/2019
6.06
 1,848,030 6.05 6.12 6.06 0 1,310 -0.0
20/12/2019
6.05
 1,926,570 5.96 6.08 5.96 0 0 0
19/12/2019
5.96
 4,783,220 6.05 6.09 5.96 980 0 0.0
18/12/2019
6.05
 3,190,310 6.06 6.12 6.05 730,000 730,000 0
17/12/2019
6.06
 6,055,610 6.16 6.16 6.05 667,126 667,126 0
16/12/2019
6.16
 4,771,820 6.28 6.28 6.16 7,910,500 0 184.3
13/12/2019
6.28
 2,491,410 6.28 6.32 6.22 0 0 0
12/12/2019
6.28
 2,760,040 6.28 6.35 6.27 25,000 25,000 0
11/12/2019
6.28
 3,506,380 6.08 6.28 6.08 0 0 0
10/12/2019
6.08
 4,244,930 6.18 6.18 6.08 0 0 0
09/12/2019
6.18
 4,157,170 6.29 6.29 6.16 0 0 0
06/12/2019
6.29
 1,331,500 6.29 6.31 6.27 0 0 0
05/12/2019
6.29
 1,745,780 6.40 6.41 6.28 0 0 0
04/12/2019
6.40
 3,015,290 6.21 6.40 6.16 838,540 838,540 0
03/12/2019
6.21
 3,265,060 6.16 6.25 6.08 0 0 0
02/12/2019
6.16
 3,459,040 6.38 6.44 6.16 0 120 -0.0
29/11/2019
6.38
 1,973,140 6.37 6.40 6.31 0 0 0
28/11/2019
6.37
 2,977,410 6.51 6.52 6.37 2,000,000 2,000,000 0
27/11/2019
6.51
 1,598,060 6.52 6.57 6.47 0 0 0
26/11/2019
6.52
 2,953,980 6.45 6.54 6.45 0 0 0
25/11/2019
6.45
 3,690,920 6.44 6.48 6.40 0 0 0
22/11/2019
6.44
 5,202,380 6.45 6.54 6.37 0 0 0
21/11/2019
6.45
 6,245,670 6.51 6.52 6.37 0 0 0
20/11/2019
6.51
 2,087,190 6.55 6.57 6.50 0 0 0
19/11/2019
6.55
 2,524,600 6.51 6.55 6.48 0 0 0
18/11/2019
6.51
 3,809,480 6.55 6.58 6.51 0 0 0
15/11/2019
6.55
 5,963,420 6.61 6.61 6.54 0 500 -0.0
14/11/2019
6.61
 7,294,520 6.70 6.70 6.58 0 0 0
13/11/2019
6.70
 4,652,680 6.71 6.76 6.67 0 0 0
12/11/2019
6.71
 4,429,160 6.76 6.77 6.71 0 0 0
11/11/2019
6.76
 13,607,900 6.74 6.87 6.73 409,820 410,320 -0.0
08/11/2019
6.74
 7,115,080 6.77 6.81 6.73 0 13,290 -0.3
07/11/2019
6.77
 6,014,090 6.78 6.83 6.74 1,000,000 1,009,600 -0.2
06/11/2019
6.78
 10,894,700 6.70 6.88 6.70 0 6,880 -0.2
05/11/2019
6.70
 3,211,270 6.71 6.74 6.68 475,472 479,242 -0.1
04/11/2019
6.71
 7,129,260 6.61 6.74 6.61 0 0 0
01/11/2019
6.61
 4,031,340 6.63 6.68 6.58 0 0 0
31/10/2019
6.63
 1,785,050 6.64 6.67 6.60 0 0 0
30/10/2019
6.64
 3,617,120 6.58 6.65 6.57 88,000 88,000 0
29/10/2019
6.58
 2,922,370 6.63 6.65 6.58 0 0 0
28/10/2019
6.63
 2,085,490 6.68 6.74 6.63 0 0 0
25/10/2019
6.68
 3,751,120 6.61 6.70 6.58 0 0 0
24/10/2019
6.61
 3,636,850 6.60 6.64 6.58 0 0 0
23/10/2019
6.60
 1,503,790 6.58 6.60 6.57 0 0 0
22/10/2019
6.58
 2,107,600 6.52 6.61 6.52 0 0 0
21/10/2019
6.52
 4,882,340 6.63 6.63 6.51 41,550 41,550 0
18/10/2019
6.63
 4,079,020 6.68 6.73 6.61 200,000 200,000 0
17/10/2019
6.68
 5,315,090 6.71 6.71 6.65 0 0 0
16/10/2019
6.71
 2,938,290 6.73 6.80 6.71 732,500 732,500 0
15/10/2019
6.73
 3,774,100 6.76 6.78 6.71 2,360,000 2,360,000 0
14/10/2019
6.76
 11,798,280 6.55 6.84 6.63 246,540 247,680 -0.0
11/10/2019
6.55
 2,300,530 6.55 6.60 6.54 200,000 200,000 0
10/10/2019
6.55
 3,055,770 6.60 6.61 6.55 0 0 0
09/10/2019
6.60
 3,678,530 6.54 6.60 6.51 0 0 0
08/10/2019
6.54
 4,917,580 6.45 6.54 6.44 0 0 0
07/10/2019
6.45
 5,131,450 6.52 6.57 6.45 0 0 0
04/10/2019
6.52
 4,861,060 6.61 6.63 6.52 0 0 0
03/10/2019
6.61
 6,146,570 6.63 6.63 6.52 1,053,560 1,053,560 0
02/10/2019
6.63
 5,625,300 6.64 6.67 6.57 3,266,021 3,265,821 0.0
01/10/2019
6.64
 3,865,580 6.57 6.64 6.55 0 0 0
30/09/2019
6.57
 6,427,610 6.54 6.64 6.55 0 0 0
27/09/2019
6.54
 4,304,970 6.51 6.55 6.48 1,550,000 1,550,200 -0.0
26/09/2019
6.51
 4,386,550 6.38 6.51 6.38 0 0 0
25/09/2019
6.38
 3,578,550 6.38 6.38 6.32 0 0 0
24/09/2019
6.38
 3,809,440 6.35 6.38 6.31 0 0 0
23/09/2019
6.35
 3,819,650 6.35 6.42 6.34 0 0 0
20/09/2019
6.35
 4,001,720 6.34 6.41 6.34 0 0 0
19/09/2019
6.34
 2,917,900 6.29 6.34 6.28 0 0 0
18/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
18/09/2019
6.29
 6,704,310 6.21 6.38 6.29 0 0 0
17/09/2019
6.21
 4,455,690 6.24 6.24 6.16 650 0 0.0
16/09/2019
6.24
 4,657,200 6.21 6.31 6.20 0 0 0
13/09/2019
6.21
 7,475,360 6.16 6.27 6.12 57,000 57,000 0
12/09/2019
6.16
 4,676,890 6.04 6.16 6.05 0 650 -0.0
11/09/2019
6.04
 1,890,210 6.01 6.05 6.01 0 0 0
10/09/2019
6.01
 4,816,100 6.03 6.11 6.01 0 0 0
09/09/2019
6.03
 2,038,830 6.03 6.07 6.01 0 0 0
06/09/2019
6.03
 3,080,740 6.03 6.05 6.00 20,000 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |