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)
03/10/2017
4.43
 1,621,060 4.44 4.46 4.35 0 0 0
02/10/2017
4.44
 1,981,130 4.47 4.55 4.42 0 0 0
29/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/09/2017
4.47
 2,598,600 4.41 4.55 4.46 0 0 0
28/09/2017
4.41
 6,510,940 4.44 4.46 4.39 0 0 0
27/09/2017
4.44
 1,835,200 4.45 4.46 4.43 0 0 0
26/09/2017
4.45
 2,963,140 4.48 4.49 4.43 10 0 0.0
25/09/2017
4.48
 2,393,350 4.49 4.52 4.47 0 0 0
22/09/2017
4.49
 3,779,620 4.53 4.58 4.49 0 0 0
21/09/2017
4.53
 2,165,830 4.49 4.55 4.48 67,200 67,200 0
20/09/2017
4.49
 1,510,880 4.48 4.50 4.47 30 0 0.0
19/09/2017
4.48
 2,567,700 4.50 4.56 4.48 0 0 0
18/09/2017
4.50
 2,637,410 4.48 4.56 4.48 0 0 0
15/09/2017
4.48
 1,879,360 4.52 4.52 4.47 0 0 0
14/09/2017
4.52
 2,064,800 4.50 4.58 4.52 0 0 0
13/09/2017
4.50
 1,494,240 4.50 4.56 4.50 0 0 0
12/09/2017
4.50
 6,404,130 4.39 4.52 4.38 0 0 0
11/09/2017
4.39
 3,864,890 4.45 4.48 4.39 355,260 355,260 0
08/09/2017
4.45
 4,304,960 4.54 4.56 4.45 0 0 0
07/09/2017
4.54
 2,913,730 4.57 4.62 4.54 1,360 0 0.0
06/09/2017
4.57
 2,406,130 4.57 4.57 4.51 0 0 0
05/09/2017
4.57
 2,828,120 4.59 4.63 4.55 0 0 0
01/09/2017
4.59
 3,641,190 4.65 4.68 4.55 2,000 1,360 0.0
31/08/2017
4.65
 6,772,570 4.54 4.69 4.54 0 0 0
30/08/2017
4.54
 2,376,480 4.49 4.58 4.49 0 0 0
29/08/2017
4.49
 4,206,280 4.51 4.58 4.48 0 2,000 -0.0
28/08/2017
4.51
 2,172,800 4.49 4.56 4.45 10 0 0.0
25/08/2017
4.49
 3,125,910 4.46 4.54 4.45 0 0 0
24/08/2017
4.46
 4,126,940 4.30 4.46 4.29 0 0 0
23/08/2017
4.30
 888,120 4.30 4.33 4.26 360,000 360,010 -0.0
22/08/2017
4.30
 1,805,920 4.34 4.36 4.24 0 0 0
21/08/2017
4.34
 1,153,860 4.38 4.39 4.32 0 0 0
18/08/2017
4.38
 2,005,430 4.31 4.38 4.24 0 0 0
17/08/2017
4.31
 3,710,630 4.45 4.45 4.31 106,937 106,937 0
16/08/2017
4.45
 1,780,090 4.48 4.48 4.39 3,400 0 0.1
15/08/2017
4.48
 1,457,860 4.54 4.56 4.48 0 0 0
14/08/2017
4.54
 3,384,150 4.38 4.55 4.37 0 0 0
11/08/2017
4.38
 3,122,840 4.40 4.43 4.35 0 3,400 -0.1
10/08/2017
4.40
 3,338,290 4.39 4.43 4.32 0 0 0
09/08/2017
4.39
 7,408,710 4.56 4.56 4.30 0 0 0
08/08/2017
4.56
 3,473,580 4.64 4.64 4.52 413,000 413,000 0
07/08/2017
4.64
 3,758,120 4.56 4.65 4.54 0 0 0
04/08/2017
4.56
 1,501,290 4.60 4.66 4.54 24,960 24,960 0
03/08/2017
4.60
 7,586,260 4.60 4.64 4.46 1,040 0 0.0
02/08/2017
4.60
 4,344,820 4.64 4.69 4.50 0 0 0
01/08/2017
4.64
 2,723,330 4.66 4.66 4.56 0 0 0
31/07/2017
4.66
 4,983,080 4.60 4.71 4.57 0 1,040 -0.0
28/07/2017
4.60
 6,617,260 4.34 4.60 4.34 13,100 0 0.3
27/07/2017
4.34
 2,184,450 4.32 4.39 4.30 0 0 0
26/07/2017
4.32
 3,812,770 4.32 4.43 4.28 28,260 28,260 0
25/07/2017
4.32
 3,568,050 4.05 4.32 4.03 0 13,100 -0.3
24/07/2017
4.05
 1,455,550 3.97 4.05 3.95 0 0 0
21/07/2017
3.97
 1,073,920 4.07 4.09 3.97 753,987 753,557 0.0
20/07/2017
4.07
 851,450 4.01 4.07 3.95 1,300,000 1,300,000 0
19/07/2017
4.01
 639,030 4.05 4.10 4.01 10 0 0.0
18/07/2017
4.05
 1,387,350 4.03 4.08 3.91 378,880 378,880 0
17/07/2017
4.03
 2,596,150 4.16 4.19 4.02 10 430 -0.0
14/07/2017
4.16
 798,560 4.18 4.21 4.14 0 0 0
13/07/2017
4.18
 817,410 4.17 4.19 4.13 0 0 0
12/07/2017
4.17
 1,480,640 4.15 4.21 4.17 50 0 0.0
11/07/2017
4.15
 3,201,390 4.06 4.15 4.01 0 0 0
10/07/2017
4.06
 3,314,790 4.19 4.19 4.03 0 0 0
07/07/2017
4.19
 3,173,960 4.26 4.28 4.18 100,000 100,000 0
06/07/2017
4.26
 1,754,800 4.25 4.29 4.24 1,050 0 0.0
05/07/2017
4.25
 3,363,150 4.30 4.30 4.21 250,000 250,050 -0.0
04/07/2017
4.30
 2,803,570 4.35 4.35 4.26 0 0 0
03/07/2017
4.35
 1,489,400 4.36 4.41 4.34 0 1,050 -0.0
30/06/2017
4.36
 2,209,720 4.36 4.45 4.36 2,843,239 2,843,239 0
29/06/2017
4.36
 2,200,730 4.26 4.38 4.27 0 0 0
28/06/2017
4.26
 1,070,020 4.24 4.26 4.21 0 0 0
27/06/2017
4.24
 1,212,530 4.24 4.27 4.21 313,720 310,000 0.1
26/06/2017
4.24
 1,959,590 4.21 4.28 4.16 450,100 450,000 0.0
23/06/2017
4.21
 2,162,290 4.24 4.24 4.15 600,000 600,000 0
22/06/2017
4.24
 2,404,840 4.28 4.36 4.23 12,000,000 12,003,720 -0.1
21/06/2017
4.28
 4,909,800 4.19 4.28 4.06 100,000 100,100 -0.0
20/06/2017
4.19
 3,609,770 4.06 4.21 4.09 0 0 0
19/06/2017
4.06
 2,811,560 3.95 4.08 3.94 0 0 0
16/06/2017
3.95
 1,845,630 3.93 3.97 3.91 360,500 360,000 0.0
15/06/2017
3.93
 1,653,670 3.98 4.00 3.91 0 0 0
14/06/2017
3.98
 2,980,340 3.89 4.00 3.90 0 0 0
13/06/2017
3.89
 3,093,530 3.88 3.93 3.80 10 500 -0.0
12/06/2017
3.88
 1,751,690 3.92 3.94 3.88 10 0 0.0
09/06/2017
3.92
 1,527,200 3.92 3.97 3.91 136,905 136,905 0
08/06/2017
3.92
 2,318,370 3.96 4.00 3.90 1,090,420 1,090,420 0
07/06/2017
3.96
 5,870,170 3.80 3.97 3.84 0 0 0
06/06/2017
3.80
 1,494,260 3.74 3.80 3.74 0 0 0
05/06/2017
3.74
 1,883,840 3.72 3.80 3.73 0 0 0
02/06/2017
3.72
 962,630 3.74 3.77 3.70 100 0 0.0
01/06/2017
3.74
 1,197,560 3.69 3.75 3.69 17,040 0 0.3
31/05/2017
3.69
 2,081,840 3.72 3.76 3.68 2,220 0 0.0
30/05/2017
3.72
 3,230,310 3.76 3.81 3.70 52,000 50,100 0.0
29/05/2017
3.76
 2,785,230 3.80 3.83 3.75 2,000,000 2,017,040 -0.3
26/05/2017
3.80
 2,157,830 3.74 3.83 3.72 150 2,220 -0.0
25/05/2017
3.74
 5,165,180 3.68 3.85 3.72 1,500,000 1,502,000 -0.0
24/05/2017
3.68
 6,046,650 3.44 3.68 3.44 50,070 50,000 0.0
23/05/2017
3.44
 3,328,940 3.58 3.58 3.44 811,252 811,192 0.0
22/05/2017
3.58
 3,030,910 3.47 3.64 3.48 10 0 0.0
19/05/2017
3.47
 3,450,580 3.36 3.47 3.38 3,100 60 0.1
18/05/2017
3.36
 4,708,440 3.24 3.40 3.25 2,561,042 2,561,252 -0.0
17/05/2017
3.24
 982,720 3.23 3.25 3.22 0 0 0
16/05/2017
3.23
 1,524,400 3.23 3.28 3.22 80,000 83,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |