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)
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
12/07/2017
4.33
 1,480,640 4.31 4.37 4.33 50 0 0.0
11/07/2017
4.31
 3,201,390 4.22 4.31 4.17 0 0 0
10/07/2017
4.22
 3,314,790 4.35 4.35 4.19 0 0 0
07/07/2017
4.35
 3,173,960 4.44 4.46 4.34 100,000 100,000 0
06/07/2017
4.44
 1,754,800 4.42 4.47 4.41 1,050 0 0.0
05/07/2017
4.42
 3,363,150 4.48 4.48 4.37 250,000 250,050 -0.0
04/07/2017
4.48
 2,803,570 4.53 4.53 4.44 0 0 0
03/07/2017
4.53
 1,489,400 4.54 4.59 4.52 0 1,050 -0.0
30/06/2017
4.54
 2,209,720 4.54 4.63 4.54 2,843,239 2,843,239 0
29/06/2017
4.54
 2,200,730 4.44 4.56 4.45 0 0 0
28/06/2017
4.44
 1,070,020 4.41 4.44 4.37 0 0 0
27/06/2017
4.41
 1,212,530 4.41 4.45 4.37 313,720 310,000 0.1
26/06/2017
4.41
 1,959,590 4.37 4.46 4.32 450,100 450,000 0.0
23/06/2017
4.37
 2,162,290 4.41 4.41 4.31 600,000 600,000 0
22/06/2017
4.41
 2,404,840 4.46 4.54 4.39 12,000,000 12,003,720 -0.1
21/06/2017
4.46
 4,909,800 4.35 4.46 4.22 100,000 100,100 -0.0
20/06/2017
4.35
 3,609,770 4.22 4.37 4.25 0 0 0
19/06/2017
4.22
 2,811,560 4.11 4.24 4.10 0 0 0
16/06/2017
4.11
 1,845,630 4.09 4.13 4.07 360,500 360,000 0.0
15/06/2017
4.09
 1,653,670 4.14 4.16 4.07 0 0 0
14/06/2017
4.14
 2,980,340 4.05 4.16 4.06 0 0 0
13/06/2017
4.05
 3,093,530 4.04 4.09 3.96 10 500 -0.0
12/06/2017
4.04
 1,751,690 4.08 4.10 4.04 10 0 0.0
09/06/2017
4.08
 1,527,200 4.08 4.13 4.07 136,905 136,905 0
08/06/2017
4.08
 2,318,370 4.12 4.16 4.06 1,090,420 1,090,420 0
07/06/2017
4.12
 5,870,170 3.95 4.13 4.00 0 0 0
06/06/2017
3.95
 1,494,260 3.89 3.96 3.89 0 0 0
05/06/2017
3.89
 1,883,840 3.87 3.96 3.88 0 0 0
02/06/2017
3.87
 962,630 3.89 3.92 3.85 100 0 0.0
01/06/2017
3.89
 1,197,560 3.83 3.90 3.83 17,040 0 0.3
31/05/2017
3.83
 2,081,840 3.87 3.91 3.82 2,220 0 0.0
30/05/2017
3.87
 3,230,310 3.91 3.97 3.85 52,000 50,100 0.0
29/05/2017
3.91
 2,785,230 3.96 3.99 3.90 2,000,000 2,017,040 -0.3
26/05/2017
3.96
 2,157,830 3.89 3.99 3.87 150 2,220 -0.0
25/05/2017
3.89
 5,165,180 3.82 4.01 3.87 1,500,000 1,502,000 -0.0
24/05/2017
3.82
 6,046,650 3.58 3.82 3.58 50,070 50,000 0.0
23/05/2017
3.58
 3,328,940 3.72 3.72 3.58 811,252 811,192 0.0

Chính sách bảo mật | Điều khoản sử dụng |