Ngân hàng TMCP Quân Đội (mbb)

25.15
-0.55
(-2.14%)
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
(2025-11-05) 		1.80 7.53% 473,492,600 10,347,200 327.3
22.85
25.70
25.15
2 tháng
(2025-10-06) 		-1.65 -6.03% 1,320,185,800 -112,539,500 -2,764.6
22.85
27.45
25.15
3 tháng
(2025-09-08) 		-1 -3.75% 1,809,872,700 -142,546,900 -3,555.6
22.85
27.50
25.15
6 tháng
(2025-06-09) 		7.50 41.20% 3,886,495,300 -193,795,713 -4,690.4
18.16
28.45
25.15
12 tháng
(2024-12-10) 		9.87 62.38% 6,182,622,700 -200,052,777 -6,092.5
15.50
28.45
25.15
24 tháng
(2023-12-18) 		14.21 123.58% 10,273,570,500 -204,834,512 -6,229.5
11.49
28.45
25.15
36 tháng
(2022-12-21) 		16.11 168.08% 12,494,833,400 -207,502,417 -6,241.5
9.10
28.45
25.15
60 tháng
(2020-12-31) 		18.08 237.30% 19,676,187,360 -192,190,099 -6,131.0
7.36
28.45
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
6.02
 6,826,500 5.96 6.08 6.00 1,000 0 0.0
21/09/2018
5.96
 8,952,940 5.87 5.99 5.86 38,390 37,400 0.0
20/09/2018
5.87
 4,036,940 5.82 5.89 5.80 1,070 0 0.0
19/09/2018
5.82
 5,657,510 5.74 5.86 5.74 0 1,000 -0.0
18/09/2018
5.74
 5,675,280 5.74 5.75 5.63 0 1,000 -0.0
17/09/2018
5.74
 8,461,690 5.87 5.87 5.71 79,170 80,240 -0.0
14/09/2018
5.87
 10,570,970 5.92 5.95 5.82 0 0 0
13/09/2018
5.92
 3,451,510 5.91 6.00 5.91 0 0 0
12/09/2018
5.91
 3,318,140 5.97 6.02 5.91 0 0 0
11/09/2018
5.97
 3,731,660 5.88 5.97 5.87 10 0 0.0
10/09/2018
5.88
 2,735,620 5.93 5.95 5.86 0 0 0
07/09/2018
5.93
 3,703,440 5.83 5.93 5.82 70,000 70,000 0
06/09/2018
5.83
 4,313,740 5.91 5.96 5.80 0 0 0
05/09/2018
5.91
 7,095,770 6.00 6.02 5.87 0 0 0
04/09/2018
6.00
 6,862,680 6.15 6.17 6.00 0 0 0
31/08/2018
6.15
 6,531,540 6.26 6.34 6.15 0 0 0
30/08/2018
6.26
 6,520,160 6.17 6.27 6.14 0 0 0
29/08/2018
6.17
 4,080,410 6.21 6.22 6.14 0 0 0
28/08/2018
6.21
 6,161,990 6.21 6.30 6.18 10 0 0.0
27/08/2018
6.21
 11,328,550 6.10 6.27 6.12 0 0 0
24/08/2018
6.10
 6,570,400 6.09 6.17 5.97 81,851 67,651 0.3
23/08/2018
6.09
 3,718,100 6.08 6.12 6.05 135,000 135,010 -0.0
22/08/2018
6.08
 5,422,380 6.09 6.15 6.05 20,000 20,000 0
21/08/2018
6.09
 5,127,320 5.95 6.09 5.93 3,930 14,200 -0.2
20/08/2018
5.95
 5,175,120 6.08 6.12 5.95 0 0 0
17/08/2018
6.08
 4,898,520 6.15 6.22 6.08 25,000 25,000 0
16/08/2018
6.15
 7,552,020 6.05 6.15 5.92 0 3,930 -0.1
15/08/2018
6.05
 10,837,570 6.19 6.28 6.05 0 0 0
14/08/2018
6.19
 6,323,050 6.32 6.36 6.19 0 0 0
13/08/2018
6.32
 12,961,940 6.04 6.32 5.99 0 0 0
10/08/2018
6.04
 4,502,690 6.01 6.04 5.95 0 0 0
09/08/2018
6.01
 6,673,750 6.05 6.18 6.01 0 0 0
08/08/2018
6.05
 5,287,700 5.92 6.10 5.93 0 0 0
07/08/2018
5.92
 4,094,050 5.93 6.04 5.87 0 0 0
06/08/2018
5.93
 3,458,140 6.00 6.05 5.91 0 0 0
03/08/2018
6.00
 4,463,490 5.96 6.09 5.96 0 0 0
02/08/2018
5.96
 5,106,090 6.00 6.00 5.82 0 0 0
01/08/2018
6.00
 4,816,740 6.09 6.13 5.95 0 0 0
31/07/2018
6.09
 6,223,030 6.10 6.21 5.97 190 0 0.0
30/07/2018
6.10
 4,117,610 5.97 6.10 6.01 120,000 120,000 0
27/07/2018
5.97
 7,217,640 5.84 6.04 5.83 0 0 0
26/07/2018
5.84
 4,373,190 5.71 5.84 5.62 0 0 0
25/07/2018
5.71
 5,504,560 5.87 5.96 5.71 120,000 120,000 0
24/07/2018
5.87
 4,719,580 5.93 5.99 5.76 0 0 0
23/07/2018
5.93
 5,955,890 6.05 6.17 5.93 0 0 0
20/07/2018
6.05
 8,819,980 5.87 6.10 5.71 0 0 0
19/07/2018
5.87
 7,108,670 6.00 6.00 5.84 2,000,000 2,000,000 0
18/07/2018
6.00
 6,039,310 5.80 6.02 5.82 0 0 0
17/07/2018
5.80
 6,053,540 5.56 5.84 5.45 0 0 0
16/07/2018
5.56
 6,714,400 5.40 5.62 5.47 0 0 0
13/07/2018
5.40
 5,879,910 5.25 5.48 5.32 100 0 0.0
12/07/2018
5.25
 3,513,360 5.04 5.35 5.02 0 0 0
11/07/2018
5.04
 5,391,670 5.35 5.35 5.00 0 0 0
10/07/2018
5.35
 3,230,360 5.30 5.44 5.30 0 100 -0.0
09/07/2018
5.30
 4,211,630 5.26 5.49 5.23 0 0 0
06/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
06/07/2018
5.26
 5,396,790 4.92 5.26 4.92 530,000 530,000 0
05/07/2018
4.92
 4,551,160 5.22 5.26 4.92 22,050 0 0.6
04/07/2018
5.22
 3,296,640 5.12 5.25 5.10 0 0 0
03/07/2018
5.12
 6,589,280 5.42 5.49 5.11 485,350 485,350 0
02/07/2018
5.42
 5,980,920 5.72 5.72 5.39 0 22,050 -0.6
29/06/2018
5.72
 3,536,370 5.78 5.87 5.70 0 0 0
28/06/2018
5.78
 5,509,580 5.96 5.96 5.74 0 0 0
27/06/2018
5.96
 2,268,810 6.09 6.13 5.96 147,037 147,027 0.0
26/06/2018
6.09
 2,518,670 6.15 6.15 6.00 1,000,000 1,000,000 0
25/06/2018
6.15
 3,920,670 6.09 6.24 6.12 4,010 0 0.1
22/06/2018
6.09
 3,260,850 5.91 6.09 5.80 0 10 -0.0
21/06/2018
5.91
 2,531,790 6.09 6.09 5.89 0 0 0
20/06/2018
6.09
 4,821,720 6.00 6.16 5.97 0 4,010 -0.1
19/06/2018
6.00
 8,201,500 6.11 6.11 5.70 1,000,000 1,000,000 0
18/06/2018
6.11
 5,709,530 6.42 6.47 6.09 300,000 300,000 0
15/06/2018
6.42
 3,783,790 6.24 6.44 6.18 0 0 0
14/06/2018
6.24
 3,076,350 6.44 6.46 6.24 880,500 880,500 0
13/06/2018
6.44
 4,113,320 6.43 6.48 6.28 140 0 0.0
12/06/2018
6.43
 11,024,280 6.61 6.61 6.25 861,000 861,000 0
11/06/2018
6.61
 5,690,700 6.71 6.80 6.60 0 0 0
08/06/2018
6.71
 4,837,090 6.74 6.76 6.55 10 140 -0.0
07/06/2018
6.74
 9,375,250 6.67 6.85 6.68 1,220 0 0.0
06/06/2018
6.67
 7,349,580 6.64 6.71 6.52 0 0 0
05/06/2018
6.64
 5,432,150 6.64 6.72 6.50 350,000 350,000 0
04/06/2018
6.64
 6,752,680 6.38 6.64 6.33 0 1,220 -0.0
01/06/2018
6.38
 6,566,120 6.35 6.48 6.26 377,000 377,000 0
31/05/2018
6.35
 4,835,220 6.01 6.36 5.98 350,000 350,000 0
30/05/2018
6.01
 3,887,350 6.13 6.19 5.98 350,000 350,000 0
29/05/2018
6.13
 6,324,560 5.74 6.13 5.74 0 0 0
28/05/2018
5.74
 8,792,650 6.15 6.15 5.73 644,000 644,000 0
25/05/2018
6.15
 3,662,460 6.38 6.45 6.15 1,821,530 1,821,530 0
24/05/2018
6.38
 3,477,030 6.39 6.48 6.28 976,000 976,000 0
23/05/2018
6.39
 3,373,680 6.28 6.44 6.19 0 0 0
22/05/2018
6.28
 5,478,700 6.46 6.46 6.11 1,750,000 1,750,000 0
21/05/2018
6.46
 2,709,380 6.61 6.68 6.46 1,573,790 1,573,790 0
18/05/2018
6.61
 3,843,160 6.52 6.61 6.26 3,757,470 3,757,470 0
17/05/2018
6.52
 3,596,050 6.61 6.66 6.50 375,040 375,040 0
16/05/2018
6.61
 2,470,240 6.76 6.76 6.58 0 0 0
15/05/2018
6.76
 4,372,350 6.76 6.88 6.70 0 0 0
14/05/2018
6.76
 2,874,420 6.67 6.76 6.58 0 0 0
11/05/2018
6.67
 3,364,830 6.45 6.67 6.32 0 0 0
10/05/2018
6.45
 5,568,600 6.81 6.82 6.43 0 0 0
09/05/2018
6.81
 3,695,630 6.87 6.96 6.75 69,700 69,700 0
08/05/2018
6.87
 5,258,130 7.03 7.05 6.85 500,000 500,000 0
07/05/2018
7.03
 5,165,000 6.70 7.06 6.70 7,254,450 7,254,450 0

Chính sách bảo mật | Điều khoản sử dụng |