Ngân hàng TMCP Quân Đội (mbb)

22.10
-0.05
(-0.23%)
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
(2026-06-29) 		-1.98 -8.22% 323,149,600 -15,007,611 0
21.65
25
22.10
2 tháng
(2026-06-01) 		-1.98 -8.22% 535,127,300 -44,420,584 0
21.65
25
22.10
3 tháng
(2026-05-04) 		-2.95 -11.74% 869,895,300 -74,983,390 0
21.65
25.14
22.10
6 tháng
(2026-01-30) 		-4 -15.31% 2,241,511,000 29,523,520 3,069.8
21.65
27.88
22.10
12 tháng
(2025-08-04) 		2.09 10.40% 6,300,141,800 -78,753,280 622.6
20.06
27.88
22.10
24 tháng
(2024-08-08) 		7.68 53.13% 10,460,896,100 -86,439,264 -847.0
14.47
27.88
22.10
36 tháng
(2023-08-14) 		10.51 90.36% 14,359,424,800 -90,308,486 -927.3
10.44
27.88
22.10
60 tháng
(2021-08-24) 		9.76 78.77% 19,778,513,100 -54,776,004 123.9
7.37
27.88
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2018
7.18
 4,677,470 7.11 7.18 6.97 62,000 62,500 -0.0
01/03/2018
7.11
 7,906,380 7.22 7.32 7.00 1,900,000 1,900,000 0
28/02/2018
7.22
 11,967,370 6.88 7.22 6.78 960 0 0.0
27/02/2018
6.88
 4,861,880 6.83 6.90 6.75 0 0 0
26/02/2018
6.83
 8,537,260 6.92 7.04 6.82 1,500 0 0.1
23/02/2018
6.92
 8,690,160 6.62 6.92 6.60 528,076 497,636 1.0
22/02/2018
6.62
 5,999,410 6.65 6.76 6.50 1,000,000 1,000,000 0
21/02/2018
6.65
 4,516,560 6.61 6.80 6.59 0 1,500 -0.0
13/02/2018
6.61
 5,007,700 6.48 6.69 6.55 1,065,000 1,096,400 -1.0
12/02/2018
6.48
 4,292,020 6.06 6.48 6.19 760 0 0.0
09/02/2018
6.06
 4,283,380 5.94 6.08 5.71 1,650 0 0.0
08/02/2018
5.94
 1,965,110 6.13 6.13 5.94 0 0 0
07/02/2018
6.13
 4,905,570 5.83 6.19 6.04 0 760 -0.0
06/02/2018
5.83
 10,584,350 6.08 6.08 5.66 0 1,650 -0.0
05/02/2018
6.08
 6,608,550 6.50 6.50 6.06 302,240 300,000 0.1
02/02/2018
6.50
 5,404,660 6.44 6.63 6.42 0 0 0
01/02/2018
6.44
 5,756,850 6.69 6.69 6.42 5,477,891 5,477,891 0
31/01/2018
6.69
 8,488,990 6.88 6.88 6.68 201,000 202,240 -0.0
30/01/2018
6.88
 7,215,080 6.94 6.96 6.67 0 0 0
29/01/2018
6.94
 8,185,590 6.61 7.04 6.69 130,000 130,000 0
26/01/2018
6.61
 8,715,830 6.23 6.65 6.23 0 1,000 -0.0
25/01/2018
6.23
 17,433,490 5.87 6.28 5.95 0 0 0
22/01/2018
5.87
 5,134,220 5.83 5.91 5.84 0 0 0
19/01/2018
5.83
 6,430,290 5.87 5.94 5.82 1,000 0 0.0
18/01/2018
5.87
 5,475,130 5.75 5.87 5.64 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 6%
17/01/2018
5.75
 9,349,180 5.86 5.99 5.75 1,000 0 0.0
16/01/2018
5.86
 6,076,720 5.81 5.86 5.71 0 1,000 -0.0
15/01/2018
5.81
 6,344,120 5.65 5.84 5.64 5,010 0 0.1
12/01/2018
5.65
 10,971,780 5.78 5.92 5.63 80 1,000 -0.0
11/01/2018
5.78
 9,781,190 5.70 5.83 5.65 0 0 0
10/01/2018
5.70
 6,605,410 5.69 5.77 5.61 0 5,000 -0.1
09/01/2018
5.69
 8,889,960 5.64 5.75 5.46 0 80 -0.0
08/01/2018
5.64
 9,182,660 5.37 5.64 5.35 90,000 90,000 0
05/01/2018
5.37
 9,788,120 5.41 5.43 5.33 0 0 0
04/01/2018
5.41
 6,492,090 5.40 5.45 5.37 0 0 0
03/01/2018
5.40
 7,574,260 5.45 5.52 5.38 0 0 0
02/01/2018
5.45
 7,863,840 5.22 5.45 5.21 0 0 0
29/12/2017
5.22
 4,708,670 5.27 5.31 5.22 0 0 0
28/12/2017
5.27
 10,502,260 5.16 5.27 5.15 0 0 0
27/12/2017
5.16
 7,020,370 5.14 5.22 5.11 160 0 0.0
26/12/2017
5.14
 5,104,630 5.14 5.16 5.06 1,600 0 0.0
25/12/2017
5.14
 4,188,750 5.19 5.26 5.11 340 0 0.0
22/12/2017
5.19
 4,447,860 5.12 5.20 5.08 0 160 -0.0
21/12/2017
5.12
 5,668,610 5.11 5.21 5.10 0 1,600 -0.0
20/12/2017
5.11
 5,306,880 5.04 5.15 5.01 600,000 600,340 -0.0
19/12/2017
5.04
 3,594,180 5.07 5.08 5.00 278,700 275,000 0.1
18/12/2017
5.07
 4,584,260 4.98 5.07 4.98 0 0 0
15/12/2017
4.98
 2,556,090 4.93 4.98 4.91 0 0 0
14/12/2017
4.93
 2,937,360 4.78 4.97 4.79 0 3,700 -0.1
13/12/2017
4.78
 2,439,940 4.93 4.97 4.78 4,266,234 4,266,234 0
12/12/2017
4.93
 7,834,550 4.93 5.02 4.59 0 0 0
11/12/2017
4.93
 3,737,190 5.11 5.11 4.93 0 0 0
08/12/2017
5.11
 2,545,200 5.07 5.15 5.04 0 0 0
07/12/2017
5.07
 2,460,940 5.11 5.18 5.05 177,901 177,901 0
06/12/2017
5.11
 5,999,460 5.11 5.14 5.00 990 0 0.0
05/12/2017
5.11
 7,829,340 5.31 5.33 5.11 45,070 0 1.2
04/12/2017
5.31
 4,978,480 5.24 5.33 5.27 0 0 0
01/12/2017
5.24
 4,492,440 5.26 5.28 5.22 0 990 -0.0
30/11/2017
5.26
 7,774,150 5.14 5.28 5.16 0 45,050 -1.1
29/11/2017
5.14
 5,515,500 4.98 5.14 4.98 0 0 0
28/11/2017
4.98
 6,224,740 5.01 5.04 4.95 307,000 307,000 0
27/11/2017
5.01
 5,856,930 5.08 5.14 5.01 0 0 0
24/11/2017
5.08
 4,241,180 5.07 5.15 5.01 10 0 0.0
23/11/2017
5.07
 11,421,730 4.97 5.18 4.97 130 0 0.0
22/11/2017
4.97
 11,311,110 4.93 5.01 4.91 0 0 0
21/11/2017
4.93
 9,429,430 4.88 5.07 4.87 1,550 0 0.0
20/11/2017
4.88
 4,037,860 4.85 4.93 4.83 0 130 -0.0
17/11/2017
4.85
 5,474,220 4.79 4.88 4.79 0 0 0
16/11/2017
4.79
 5,243,540 4.70 4.80 4.69 4,820 1,550 0.1
15/11/2017
4.70
 3,676,850 4.74 4.77 4.69 890 0 0.0
14/11/2017
4.74
 4,351,390 4.73 4.81 4.66 0 0 0
13/11/2017
4.73
 6,356,660 4.84 4.85 4.73 0 4,820 -0.1
10/11/2017
4.84
 6,496,980 4.83 4.93 4.78 42,282 43,172 -0.0
09/11/2017
4.83
 5,204,980 4.89 4.91 4.82 17,110 0 0.4
08/11/2017
4.89
 8,313,850 4.78 4.91 4.79 0 0 0
07/11/2017
4.78
 6,773,700 4.70 4.81 4.68 0 0 0
06/11/2017
4.70
 2,712,810 4.65 4.70 4.64 40,070 57,180 -0.4
03/11/2017
4.65
 1,705,220 4.61 4.65 4.59 50,500 50,500 0
02/11/2017
4.61
 3,923,110 4.65 4.71 4.56 0 0 0
01/11/2017
4.65
 2,467,440 4.64 4.69 4.64 0 0 0
31/10/2017
4.64
 3,314,330 4.64 4.71 4.61 115,190 115,190 0
30/10/2017
4.64
 3,708,080 4.72 4.77 4.64 0 0 0
27/10/2017
4.72
 3,100,630 4.62 4.72 4.62 0 0 0
26/10/2017
4.62
 3,024,690 4.66 4.67 4.58 0 0 0
25/10/2017
4.66
 3,460,260 4.59 4.67 4.61 4,026,585 600,000 81.9
24/10/2017
4.59
 2,053,320 4.56 4.59 4.54 1,696,040 1,695,000 0.0
23/10/2017
4.56
 3,002,430 4.62 4.62 4.52 0 0 0
20/10/2017
4.62
 3,763,540 4.64 4.69 4.61 0 1,010 -0.0
19/10/2017
4.64
 6,304,060 4.74 4.76 4.64 2,000 1,040 0.0
18/10/2017
4.74
 4,593,560 4.82 4.85 4.74 0 0 0
17/10/2017
4.82
 5,036,910 4.74 4.82 4.74 0 0 0
16/10/2017
4.74
 3,933,190 4.80 4.86 4.74 0 2,000 -0.0
13/10/2017
4.80
 3,369,480 4.74 4.80 4.74 0 0 0
12/10/2017
4.74
 4,122,730 4.79 4.83 4.74 0 0 0
11/10/2017
4.79
 3,981,470 4.80 4.86 4.76 600 0 0.0
10/10/2017
4.80
 5,285,620 4.77 4.86 4.74 0 0 0
09/10/2017
4.77
 5,612,750 4.74 4.85 4.74 2,000 0 0.0
06/10/2017
4.74
 7,227,750 4.54 4.77 4.54 0 600 -0.0
05/10/2017
4.54
 4,216,170 4.60 4.67 4.54 0 0 0
04/10/2017
4.60
 3,487,740 4.43 4.60 4.43 250,000 252,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |