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)
30/11/2017
5.47
 7,774,150 5.34 5.49 5.36 0 45,050 -1.1
29/11/2017
5.34
 5,515,500 5.18 5.34 5.18 0 0 0
28/11/2017
5.18
 6,224,740 5.21 5.24 5.15 307,000 307,000 0
27/11/2017
5.21
 5,856,930 5.29 5.34 5.21 0 0 0
24/11/2017
5.29
 4,241,180 5.28 5.35 5.21 10 0 0.0
23/11/2017
5.28
 11,421,730 5.17 5.38 5.17 130 0 0.0
22/11/2017
5.17
 11,311,110 5.13 5.21 5.11 0 0 0
21/11/2017
5.13
 9,429,430 5.07 5.28 5.06 1,550 0 0.0
20/11/2017
5.07
 4,037,860 5.04 5.13 5.02 0 130 -0.0
17/11/2017
5.04
 5,474,220 4.98 5.07 4.98 0 0 0
16/11/2017
4.98
 5,243,540 4.89 4.99 4.88 4,820 1,550 0.1
15/11/2017
4.89
 3,676,850 4.93 4.96 4.88 890 0 0.0
14/11/2017
4.93
 4,351,390 4.92 5.00 4.85 0 0 0
13/11/2017
4.92
 6,356,660 5.03 5.04 4.92 0 4,820 -0.1
10/11/2017
5.03
 6,496,980 5.02 5.13 4.97 42,282 43,172 -0.0
09/11/2017
5.02
 5,204,980 5.08 5.11 5.01 17,110 0 0.4
08/11/2017
5.08
 8,313,850 4.97 5.11 4.98 0 0 0
07/11/2017
4.97
 6,773,700 4.89 5.00 4.87 0 0 0
06/11/2017
4.89
 2,712,810 4.84 4.89 4.83 40,070 57,180 -0.4
03/11/2017
4.84
 1,705,220 4.80 4.84 4.77 50,500 50,500 0
02/11/2017
4.80
 3,923,110 4.84 4.90 4.74 0 0 0
01/11/2017
4.84
 2,467,440 4.83 4.88 4.83 0 0 0
31/10/2017
4.83
 3,314,330 4.83 4.90 4.80 115,190 115,190 0
30/10/2017
4.83
 3,708,080 4.91 4.96 4.83 0 0 0
27/10/2017
4.91
 3,100,630 4.81 4.91 4.81 0 0 0
26/10/2017
4.81
 3,024,690 4.85 4.86 4.76 0 0 0
25/10/2017
4.85
 3,460,260 4.77 4.86 4.80 4,026,585 600,000 81.9
24/10/2017
4.77
 2,053,320 4.74 4.77 4.72 1,696,040 1,695,000 0.0
23/10/2017
4.74
 3,002,430 4.81 4.81 4.70 0 0 0
20/10/2017
4.81
 3,763,540 4.83 4.88 4.80 0 1,010 -0.0
19/10/2017
4.83
 6,304,060 4.93 4.95 4.83 2,000 1,040 0.0
18/10/2017
4.93
 4,593,560 5.01 5.04 4.93 0 0 0
17/10/2017
5.01
 5,036,910 4.93 5.01 4.93 0 0 0
16/10/2017
4.93
 3,933,190 4.99 5.05 4.93 0 2,000 -0.0
13/10/2017
4.99
 3,369,480 4.93 4.99 4.93 0 0 0
12/10/2017
4.93
 4,122,730 4.98 5.02 4.93 0 0 0
11/10/2017
4.98
 3,981,470 4.99 5.05 4.95 600 0 0.0
10/10/2017
4.99
 5,285,620 4.96 5.05 4.93 0 0 0
09/10/2017
4.96
 5,612,750 4.93 5.04 4.93 2,000 0 0.0
06/10/2017
4.93
 7,227,750 4.72 4.96 4.72 0 600 -0.0
05/10/2017
4.72
 4,216,170 4.79 4.86 4.72 0 0 0
04/10/2017
4.79
 3,487,740 4.60 4.79 4.60 250,000 252,000 -0.0
03/10/2017
4.60
 1,621,060 4.61 4.64 4.53 0 0 0
02/10/2017
4.61
 1,981,130 4.65 4.73 4.59 0 0 0
29/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/09/2017
4.65
 2,598,600 4.59 4.73 4.64 0 0 0
28/09/2017
4.59
 6,510,940 4.62 4.64 4.57 0 0 0
27/09/2017
4.62
 1,835,200 4.63 4.64 4.61 0 0 0
26/09/2017
4.63
 2,963,140 4.66 4.67 4.61 10 0 0.0
25/09/2017
4.66
 2,393,350 4.67 4.70 4.65 0 0 0
22/09/2017
4.67
 3,779,620 4.71 4.76 4.67 0 0 0
21/09/2017
4.71
 2,165,830 4.67 4.73 4.66 67,200 67,200 0
20/09/2017
4.67
 1,510,880 4.66 4.68 4.65 30 0 0.0
19/09/2017
4.66
 2,567,700 4.68 4.74 4.66 0 0 0
18/09/2017
4.68
 2,637,410 4.66 4.74 4.66 0 0 0
15/09/2017
4.66
 1,879,360 4.70 4.70 4.65 0 0 0
14/09/2017
4.70
 2,064,800 4.68 4.76 4.70 0 0 0
13/09/2017
4.68
 1,494,240 4.68 4.74 4.68 0 0 0
12/09/2017
4.68
 6,404,130 4.57 4.70 4.56 0 0 0
11/09/2017
4.57
 3,864,890 4.63 4.66 4.57 355,260 355,260 0
08/09/2017
4.63
 4,304,960 4.72 4.74 4.63 0 0 0
07/09/2017
4.72
 2,913,730 4.75 4.80 4.72 1,360 0 0.0
06/09/2017
4.75
 2,406,130 4.75 4.75 4.69 0 0 0
05/09/2017
4.75
 2,828,120 4.77 4.81 4.73 0 0 0
01/09/2017
4.77
 3,641,190 4.83 4.86 4.73 2,000 1,360 0.0
31/08/2017
4.83
 6,772,570 4.72 4.88 4.72 0 0 0
30/08/2017
4.72
 2,376,480 4.67 4.76 4.67 0 0 0
29/08/2017
4.67
 4,206,280 4.69 4.76 4.66 0 2,000 -0.0
28/08/2017
4.69
 2,172,800 4.67 4.74 4.63 10 0 0.0
25/08/2017
4.67
 3,125,910 4.64 4.72 4.63 0 0 0
24/08/2017
4.64
 4,126,940 4.48 4.64 4.47 0 0 0
23/08/2017
4.48
 888,120 4.48 4.51 4.44 360,000 360,010 -0.0
22/08/2017
4.48
 1,805,920 4.52 4.54 4.41 0 0 0
21/08/2017
4.52
 1,153,860 4.56 4.57 4.50 0 0 0
18/08/2017
4.56
 2,005,430 4.49 4.56 4.41 0 0 0
17/08/2017
4.49
 3,710,630 4.63 4.63 4.49 106,937 106,937 0
16/08/2017
4.63
 1,780,090 4.66 4.66 4.57 3,400 0 0.1
15/08/2017
4.66
 1,457,860 4.72 4.74 4.66 0 0 0
14/08/2017
4.72
 3,384,150 4.56 4.73 4.55 0 0 0
11/08/2017
4.56
 3,122,840 4.58 4.61 4.53 0 3,400 -0.1
10/08/2017
4.58
 3,338,290 4.57 4.61 4.50 0 0 0
09/08/2017
4.57
 7,408,710 4.74 4.74 4.48 0 0 0
08/08/2017
4.74
 3,473,580 4.82 4.82 4.70 413,000 413,000 0
07/08/2017
4.82
 3,758,120 4.74 4.83 4.72 0 0 0
04/08/2017
4.74
 1,501,290 4.78 4.84 4.72 24,960 24,960 0
03/08/2017
4.78
 7,586,260 4.78 4.82 4.64 1,040 0 0.0
02/08/2017
4.78
 4,344,820 4.82 4.88 4.68 0 0 0
01/08/2017
4.82
 2,723,330 4.84 4.84 4.74 0 0 0
31/07/2017
4.84
 4,983,080 4.78 4.90 4.75 0 1,040 -0.0
28/07/2017
4.78
 6,617,260 4.52 4.78 4.52 13,100 0 0.3
27/07/2017
4.52
 2,184,450 4.50 4.57 4.48 0 0 0
26/07/2017
4.50
 3,812,770 4.50 4.61 4.46 28,260 28,260 0
25/07/2017
4.50
 3,568,050 4.21 4.50 4.19 0 13,100 -0.3
24/07/2017
4.21
 1,455,550 4.13 4.21 4.11 0 0 0
21/07/2017
4.13
 1,073,920 4.23 4.25 4.13 753,987 753,557 0.0
20/07/2017
4.23
 851,450 4.17 4.23 4.11 1,300,000 1,300,000 0
19/07/2017
4.17
 639,030 4.21 4.26 4.17 10 0 0.0
18/07/2017
4.21
 1,387,350 4.19 4.24 4.07 378,880 378,880 0
17/07/2017
4.19
 2,596,150 4.32 4.35 4.18 10 430 -0.0
14/07/2017
4.32
 798,560 4.34 4.37 4.30 0 0 0
13/07/2017
4.34
 817,410 4.33 4.35 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |