Ngân hàng TMCP Quân Đội (mbb)

24.85
0.10
(0.40%)
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
(2026-05-13) 		-1.05 -4.07% 314,403,500 -42,674,029 0
24.60
25.85
24.85
2 tháng
(2026-04-13) 		-1.70 -6.43% 569,186,700 -35,859,401 0
24.60
26.70
24.85
3 tháng
(2026-03-16) 		-1.35 -5.17% 905,372,300 -52,760,881 -239.7
24.60
26.70
24.85
6 tháng
(2025-12-15) 		1 4.21% 2,695,330,800 129,249,119 4,782.4
23.75
29
24.85
12 tháng
(2025-06-17) 		5.99 31.90% 6,613,062,000 -42,839,094 639.8
18.76
29
24.85
24 tháng
(2024-06-24) 		9.97 67.42% 10,641,090,800 -53,107,805 -897.2
14.49
29
24.85
36 tháng
(2023-06-28) 		13.20 114.28% 14,282,492,800 -55,246,787 -929.4
10.86
29
24.85
60 tháng
(2021-07-08) 		10.67 75.84% 19,906,247,000 12,040,095 1,193.0
7.66
29
24.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
5.52
 3,861,530 5.47 5.53 5.44 0 0 0
26/10/2018
5.47
 5,230,060 5.45 5.57 5.43 0 0 0
25/10/2018
5.45
 5,386,150 5.47 5.47 5.28 0 0 0
24/10/2018
5.47
 3,211,900 5.56 5.61 5.47 3,800 0 0.1
23/10/2018
5.56
 7,564,000 5.48 5.61 5.41 0 0 0
22/10/2018
5.48
 3,925,760 5.45 5.63 5.48 0 0 0
19/10/2018
5.45
 4,184,120 5.49 5.54 5.38 0 3,800 -0.1
18/10/2018
5.49
 4,181,130 5.62 5.62 5.49 0 0 0
17/10/2018
5.62
 7,054,300 5.65 5.74 5.60 12,850 0 0.3
16/10/2018
5.65
 3,525,870 5.53 5.69 5.53 1,547,000 1,547,000 0
15/10/2018
5.53
 4,251,170 5.66 5.69 5.53 0 0 0
12/10/2018
5.66
 8,482,230 5.52 5.70 5.45 0 12,850 -0.3
11/10/2018
5.52
 10,786,560 5.91 5.91 5.52 50,000 50,000 0
10/10/2018
5.91
 11,204,970 5.99 5.99 5.83 0 0 0
09/10/2018
5.99
 12,851,160 6.17 6.18 5.99 0 0 0
08/10/2018
6.17
 5,122,700 6.15 6.19 6.10 0 0 0
05/10/2018
6.15
 7,423,070 6.23 6.30 6.15 30 0 0.0
04/10/2018
6.23
 21,454,340 6.00 6.31 6.02 0 0 0
03/10/2018
6.00
 3,420,120 5.95 6.00 5.95 5,530 0 0.1
02/10/2018
5.95
 4,892,350 6.00 6.01 5.93 76,990 77,020 -0.0
01/10/2018
6.00
 5,220,190 6.00 6.08 5.96 0 0 0
28/09/2018
6.00
 7,395,590 5.97 6.08 5.96 51,821 57,351 -0.1
27/09/2018
5.97
 4,363,390 5.97 6.00 5.95 0 0 0
26/09/2018
5.97
 5,566,750 5.95 6.04 5.92 20 0 0
25/09/2018
5.95
 5,973,420 6.02 6.05 5.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |