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)
04/05/2018
6.70
 4,187,970 6.60 6.74 6.57 988,030 961,470 0.8
03/05/2018
6.60
 6,600,090 6.39 6.60 6.13 3,875,590 3,875,590 0
02/05/2018
6.39
 4,913,120 6.52 6.60 6.11 400,000 400,000 0
27/04/2018
6.52
 5,014,890 6.22 6.55 6.22 970,420 996,980 -0.8
26/04/2018
6.22
 7,325,480 6.67 6.72 6.22 0 0 0
24/04/2018
6.67
 6,262,180 6.68 6.79 6.46 186,700 157,500 1.0
23/04/2018
6.68
 8,281,130 7.17 7.20 6.68 105,800 105,000 0.0
20/04/2018
7.17
 5,581,890 6.96 7.20 6.92 0 0 0
19/04/2018
6.96
 8,814,380 7.34 7.34 6.92 112,490 141,690 -1.0
18/04/2018
7.34
 3,062,200 7.53 7.57 7.34 0 800 -0.0
17/04/2018
7.53
 4,365,500 7.33 7.53 7.32 6,460 0 0.2
16/04/2018
7.33
 6,959,530 7.22 7.43 7.22 233,100 233,100 0
13/04/2018
7.22
 7,119,030 7.59 7.70 7.22 0 0 0
12/04/2018
7.59
 7,914,280 7.68 7.70 7.53 35,000 41,460 -0.2
11/04/2018
7.68
 9,924,560 7.98 8.00 7.68 600,000 600,000 0
10/04/2018
7.98
 8,566,280 8.03 8.16 7.83 1,100,000 1,100,000 0
09/04/2018
8.03
 7,916,060 7.99 8.07 7.86 0 0 0
06/04/2018
7.99
 4,481,390 8.01 8.08 7.98 1,100,000 1,100,000 0
05/04/2018
8.01
 4,124,940 7.96 8.05 7.95 0 0 0
04/04/2018
7.96
 7,140,830 8.01 8.17 7.96 2,205,720 2,205,720 0
03/04/2018
8.01
 9,812,670 7.81 8.01 7.81 680,847 680,847 0
02/04/2018
7.81
 4,871,610 7.57 7.84 7.57 100 0 0.0
30/03/2018
7.57
 4,708,770 7.68 7.72 7.50 0 0 0
29/03/2018
7.68
 3,430,140 7.72 7.79 7.53 787,690 787,670 0.0
28/03/2018
7.72
 4,044,330 7.81 7.82 7.68 3,568,528 3,568,528 0
27/03/2018
7.81
 4,895,660 7.81 7.94 7.79 0 0 0
26/03/2018
7.81
 4,676,310 7.75 7.81 7.66 10,120 20 0.4
23/03/2018
7.75
 9,918,700 7.86 7.86 7.52 240 100 0.0
22/03/2018
7.86
 7,030,500 8.03 8.05 7.82 91,358 91,358 0
21/03/2018
8.03
 6,529,480 7.94 8.08 7.96 0 10,120 -0.4
20/03/2018
7.94
 8,627,040 7.83 8.02 7.75 500,000 500,240 -0.0
19/03/2018
7.83
 9,871,700 7.86 8.00 7.79 150,570 150,000 0.0
16/03/2018
7.86
 5,954,490 7.84 7.95 7.70 0 0 0
15/03/2018
7.84
 7,349,130 7.59 7.94 7.55 414,300 400,000 0.5
14/03/2018
7.59
 8,140,500 7.57 7.72 7.57 501,360 500,570 0.0
13/03/2018
7.57
 6,110,910 7.38 7.57 7.33 1,500,000 1,500,000 0
12/03/2018
7.38
 6,581,200 7.31 7.48 7.36 0 14,300 -0.5
09/03/2018
7.31
 4,015,360 7.21 7.38 7.24 510,000 511,360 -0.0
08/03/2018
7.21
 3,877,190 7.20 7.31 7.19 0 0 0
07/03/2018
7.20
 8,143,710 7.42 7.50 7.09 500,500 500,000 0.0
06/03/2018
7.42
 6,902,530 7.09 7.51 7.10 411,100 411,100 0
05/03/2018
7.09
 5,883,620 7.46 7.63 7.09 780,000 780,000 0
02/03/2018
7.46
 4,677,470 7.40 7.46 7.24 62,000 62,500 -0.0
01/03/2018
7.40
 7,906,380 7.51 7.62 7.28 1,900,000 1,900,000 0
28/02/2018
7.51
 11,967,370 7.16 7.51 7.05 960 0 0.0
27/02/2018
7.16
 4,861,880 7.10 7.18 7.02 0 0 0
26/02/2018
7.10
 8,537,260 7.20 7.32 7.09 1,500 0 0.1
23/02/2018
7.20
 8,690,160 6.88 7.20 6.86 528,076 497,636 1.0
22/02/2018
6.88
 5,999,410 6.92 7.03 6.76 1,000,000 1,000,000 0
21/02/2018
6.92
 4,516,560 6.87 7.07 6.85 0 1,500 -0.0
13/02/2018
6.87
 5,007,700 6.74 6.96 6.81 1,065,000 1,096,400 -1.0
12/02/2018
6.74
 4,292,020 6.31 6.74 6.44 760 0 0.0
09/02/2018
6.31
 4,283,380 6.18 6.33 5.94 1,650 0 0.0
08/02/2018
6.18
 1,965,110 6.37 6.37 6.18 0 0 0
07/02/2018
6.37
 4,905,570 6.07 6.44 6.28 0 760 -0.0
06/02/2018
6.07
 10,584,350 6.33 6.33 5.89 0 1,650 -0.0
05/02/2018
6.33
 6,608,550 6.76 6.76 6.31 302,240 300,000 0.1
02/02/2018
6.76
 5,404,660 6.70 6.90 6.68 0 0 0
01/02/2018
6.70
 5,756,850 6.96 6.96 6.68 5,477,891 5,477,891 0
31/01/2018
6.96
 8,488,990 7.16 7.16 6.95 201,000 202,240 -0.0
30/01/2018
7.16
 7,215,080 7.22 7.23 6.94 0 0 0
29/01/2018
7.22
 8,185,590 6.87 7.32 6.96 130,000 130,000 0
26/01/2018
6.87
 8,715,830 6.48 6.92 6.48 0 1,000 -0.0
25/01/2018
6.48
 17,433,490 6.11 6.54 6.19 0 0 0
22/01/2018
6.11
 5,134,220 6.07 6.14 6.08 0 0 0
19/01/2018
6.07
 6,430,290 6.11 6.18 6.06 1,000 0 0.0
18/01/2018
6.11
 5,475,130 5.98 6.11 5.87 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 6%
17/01/2018
5.98
 9,349,180 6.10 6.23 5.98 1,000 0 0.0
16/01/2018
6.10
 6,076,720 6.05 6.10 5.94 0 1,000 -0.0
15/01/2018
6.05
 6,344,120 5.87 6.08 5.86 5,010 0 0.1
12/01/2018
5.87
 10,971,780 6.01 6.15 5.85 80 1,000 -0.0
11/01/2018
6.01
 9,781,190 5.93 6.07 5.87 0 0 0
10/01/2018
5.93
 6,605,410 5.92 6.00 5.83 0 5,000 -0.1
09/01/2018
5.92
 8,889,960 5.86 5.98 5.68 0 80 -0.0
08/01/2018
5.86
 9,182,660 5.59 5.86 5.56 90,000 90,000 0
05/01/2018
5.59
 9,788,120 5.63 5.65 5.54 0 0 0
04/01/2018
5.63
 6,492,090 5.62 5.67 5.59 0 0 0
03/01/2018
5.62
 7,574,260 5.67 5.74 5.60 0 0 0
02/01/2018
5.67
 7,863,840 5.43 5.67 5.42 0 0 0
29/12/2017
5.43
 4,708,670 5.48 5.52 5.43 0 0 0
28/12/2017
5.48
 10,502,260 5.36 5.48 5.35 0 0 0
27/12/2017
5.36
 7,020,370 5.34 5.43 5.32 160 0 0.0
26/12/2017
5.34
 5,104,630 5.34 5.36 5.27 1,600 0 0.0
25/12/2017
5.34
 4,188,750 5.39 5.47 5.32 340 0 0.0
22/12/2017
5.39
 4,447,860 5.33 5.40 5.29 0 160 -0.0
21/12/2017
5.33
 5,668,610 5.32 5.42 5.31 0 1,600 -0.0
20/12/2017
5.32
 5,306,880 5.24 5.35 5.21 600,000 600,340 -0.0
19/12/2017
5.24
 3,594,180 5.28 5.29 5.20 278,700 275,000 0.1
18/12/2017
5.28
 4,584,260 5.18 5.28 5.18 0 0 0
15/12/2017
5.18
 2,556,090 5.13 5.18 5.11 0 0 0
14/12/2017
5.13
 2,937,360 4.97 5.17 4.98 0 3,700 -0.1
13/12/2017
4.97
 2,439,940 5.13 5.17 4.97 4,266,234 4,266,234 0
12/12/2017
5.13
 7,834,550 5.13 5.22 4.77 0 0 0
11/12/2017
5.13
 3,737,190 5.32 5.32 5.13 0 0 0
08/12/2017
5.32
 2,545,200 5.28 5.35 5.24 0 0 0
07/12/2017
5.28
 2,460,940 5.32 5.38 5.25 177,901 177,901 0
06/12/2017
5.32
 5,999,460 5.32 5.34 5.20 990 0 0.0
05/12/2017
5.32
 7,829,340 5.52 5.54 5.32 45,070 0 1.2
04/12/2017
5.52
 4,978,480 5.45 5.54 5.48 0 0 0
01/12/2017
5.45
 4,492,440 5.47 5.49 5.43 0 990 -0.0

Chính sách bảo mật | Điều khoản sử dụng |