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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |