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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |