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)
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
05/09/2019
6.03
 3,610,490 6.13 6.16 6.03 0 0 0
04/09/2019
6.13
 3,301,830 6.08 6.13 6.04 351,980 351,980 0
03/09/2019
6.08
 8,721,400 6.16 6.24 6.08 0 0 0
30/08/2019
6.16
 3,983,320 6.23 6.25 6.16 0 0 0
29/08/2019
6.23
 4,840,040 6.23 6.25 6.13 0 0 0
28/08/2019
6.23
 4,764,090 6.21 6.24 6.15 0 0 0
27/08/2019
6.21
 11,416,330 6.21 6.33 6.17 0 0 0
26/08/2019
6.21
 14,681,280 6.04 6.21 5.96 0 0 0
23/08/2019
6.04
 2,872,280 6.01 6.08 6.00 0 0 0
22/08/2019
6.01
 4,777,090 6.00 6.11 6.01 0 0 0
21/08/2019
6.00
 6,149,430 5.91 6.05 5.92 0 0 0
20/08/2019
5.91
 2,713,290 5.88 5.96 5.88 0 0 0
19/08/2019
5.88
 2,745,720 5.97 6.03 5.88 0 0 0
16/08/2019
5.97
 4,197,650 5.95 6.03 5.93 0 0 0
15/08/2019
5.95
 3,102,350 5.95 5.95 5.83 0 0 0
14/08/2019
5.95
 3,081,920 5.92 6.03 5.95 0 0 0
13/08/2019
5.92
 4,397,540 5.84 5.95 5.79 0 0 0
12/08/2019
5.84
 4,088,380 5.72 5.85 5.73 0 0 0
09/08/2019
5.72
 1,671,670 5.76 5.80 5.72 0 0 0
08/08/2019
5.76
 3,137,090 5.68 5.80 5.68 0 0 0
07/08/2019
5.68
 1,722,650 5.69 5.75 5.67 0 0 0
06/08/2019
5.69
 3,904,110 5.81 5.81 5.68 0 0 0
05/08/2019
5.81
 3,202,810 5.85 5.85 5.77 0 0 0
02/08/2019
5.85
 3,510,760 5.87 5.89 5.77 0 0 0
01/08/2019
5.87
 1,936,680 5.92 5.92 5.84 0 0 0
31/07/2019
5.92
 3,870,500 5.83 5.92 5.81 0 0 0
30/07/2019
5.83
 4,153,160 5.99 6.03 5.83 0 0 0
29/07/2019
5.99
 4,606,870 5.96 6.00 5.95 411,716 411,716 0
26/07/2019
5.96
 4,449,350 5.97 5.99 5.92 0 0 0
25/07/2019
5.97
 5,063,140 6.03 6.08 5.96 20,000 20,000 0
24/07/2019
6.03
 5,461,810 6.05 6.13 6.03 0 0 0
23/07/2019
6.05
 7,265,310 5.92 6.07 5.91 0 0 0
22/07/2019
5.92
 5,785,830 5.92 6.03 5.91 0 0 0
19/07/2019
5.92
 4,650,480 5.92 5.99 5.92 0 0 0
18/07/2019
5.92
 5,142,150 5.89 5.92 5.84 0 0 0
17/07/2019
5.89
 8,006,500 5.80 5.92 5.79 0 0 0
16/07/2019
5.80
 4,957,340 5.72 5.85 5.75 0 0 0
15/07/2019
5.72
 2,869,250 5.69 5.73 5.67 0 0 0
12/07/2019
5.69
 5,292,040 5.71 5.80 5.69 0 0 0
11/07/2019
5.71
 2,732,500 5.63 5.72 5.63 780,900 780,900 0
10/07/2019
5.63
 2,550,800 5.65 5.72 5.63 0 0 0
09/07/2019
5.65
 1,687,150 5.63 5.67 5.60 0 0 0
08/07/2019
5.63
 2,397,440 5.68 5.71 5.60 0 0 0
05/07/2019
5.68
 2,644,580 5.64 5.71 5.65 238,288 238,288 0
04/07/2019
5.64
 2,990,860 5.60 5.68 5.61 1,433,166 1,433,156 0.0
03/07/2019
5.60
 1,836,080 5.64 5.64 5.57 1,671,200 1,671,200 0
02/07/2019
5.64
 2,059,740 5.64 5.68 5.60 358,150 358,150 0
01/07/2019
5.64
 2,287,500 5.57 5.65 5.59 0 10 -0.0
28/06/2019
5.57
 2,436,860 5.49 5.57 5.44 0 0 0
27/06/2019
5.49
 2,134,180 5.56 5.60 5.49 0 0 0
26/06/2019
5.56
 2,787,110 5.63 5.65 5.56 0 0 0
25/06/2019
5.63
 1,327,160 5.68 5.68 5.61 57,811 57,811 0
24/06/2019
5.68
 1,509,130 5.68 5.69 5.65 0 0 0
21/06/2019
5.68
 2,152,330 5.68 5.72 5.65 0 0 0
20/06/2019
5.68
 2,947,050 5.51 5.68 5.51 0 0 0
19/06/2019
5.51
 1,271,670 5.49 5.55 5.49 0 0 0
18/06/2019
5.49
 736,810 5.52 5.53 5.49 10 0 0.0
17/06/2019
5.52
 1,361,110 5.52 5.56 5.51 0 0 0
14/06/2019
5.52
 1,524,350 5.49 5.59 5.48 0 0 0
13/06/2019
5.49
 866,620 5.49 5.51 5.44 0 0 0
12/06/2019
5.49
 875,510 5.52 5.53 5.49 0 0 0
11/06/2019
5.52
 1,066,350 5.49 5.53 5.49 0 0 0
10/06/2019
5.49
 1,591,790 5.48 5.56 5.47 0 0 0
07/06/2019
5.48
 1,054,870 5.39 5.48 5.43 0 0 0
06/06/2019
5.39
 1,801,840 5.40 5.47 5.36 1,854,856 1,854,856 0
05/06/2019
5.40
 1,775,340 5.43 5.49 5.40 1,250 0 0.0
04/06/2019
5.43
 1,469,890 5.43 5.47 5.41 774,158 774,158 0
03/06/2019
5.43
 2,176,820 5.56 5.56 5.43 0 0 0
31/05/2019
5.56
 2,357,400 5.64 5.65 5.56 0 1,250 -0.0
30/05/2019
5.64
 1,292,040 5.65 5.69 5.63 0 0 0
29/05/2019
5.65
 1,497,840 5.69 5.69 5.64 0 0 0
28/05/2019
5.69
 1,653,300 5.68 5.71 5.65 0 0 0
27/05/2019
5.68
 1,485,860 5.69 5.71 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |