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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |