Ngân hàng TMCP Quân Đội (mbb)

25.15
-0.55
(-2.14%)
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
(2025-11-05) 		1.80 7.53% 473,492,600 10,347,200 327.3
22.85
25.70
25.15
2 tháng
(2025-10-06) 		-1.65 -6.03% 1,320,185,800 -112,539,500 -2,764.6
22.85
27.45
25.15
3 tháng
(2025-09-08) 		-1 -3.75% 1,809,872,700 -142,546,900 -3,555.6
22.85
27.50
25.15
6 tháng
(2025-06-09) 		7.50 41.20% 3,886,495,300 -193,795,713 -4,690.4
18.16
28.45
25.15
12 tháng
(2024-12-10) 		9.87 62.38% 6,182,622,700 -200,052,777 -6,092.5
15.50
28.45
25.15
24 tháng
(2023-12-18) 		14.21 123.58% 10,273,570,500 -204,834,512 -6,229.5
11.49
28.45
25.15
36 tháng
(2022-12-21) 		16.11 168.08% 12,494,833,400 -207,502,417 -6,241.5
9.10
28.45
25.15
60 tháng
(2020-12-31) 		18.08 237.30% 19,676,187,360 -192,190,099 -6,131.0
7.36
28.45
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2017
2.88
 504,390 2.85 2.88 2.84 0 0 0
16/02/2017
2.85
 940,230 2.83 2.90 2.84 1,320,100 1,320,100 0
15/02/2017
2.83
 534,490 2.79 2.83 2.79 1,119,590 1,119,540 0.0
14/02/2017
2.79
 577,900 2.81 2.83 2.79 10 0 0.0
13/02/2017
2.81
 938,710 2.76 2.82 2.78 0 0 0
10/02/2017
2.76
 212,660 2.78 2.78 2.76 6,430 50 0.1
09/02/2017
2.78
 550,440 2.76 2.78 2.75 0 10 -0.0
08/02/2017
2.76
 366,590 2.73 2.76 2.73 474,600 461,600 0.2
07/02/2017
2.73
 671,750 2.75 2.77 2.73 144,420 106,430 0.5
06/02/2017
2.75
 257,350 2.76 2.76 2.72 933,250 933,250 0
03/02/2017
2.76
 603,770 2.77 2.79 2.75 0 13,000 -0.2
02/02/2017
2.77
 379,300 2.76 2.77 2.74 0 44,420 -0.6
25/01/2017
2.76
 677,410 2.75 2.76 2.73 685,020 685,010 0.0
24/01/2017
2.75
 459,610 2.69 2.75 2.69 0 0 0
23/01/2017
2.69
 399,380 2.71 2.73 2.69 229,670 229,670 0
20/01/2017
2.71
 461,340 2.71 2.73 2.70 118,950 0 1.7
19/01/2017
2.71
 401,040 2.73 2.75 2.70 7,570 0 0.1
18/01/2017
2.73
 436,170 2.76 2.77 2.73 0 10 -0.0
17/01/2017
2.76
 2,058,150 2.66 2.76 2.69 1,703,320 1,571,510 1.8
16/01/2017
2.66
 162,840 2.68 2.68 2.65 40,920 48,490 -0.1
13/01/2017
2.68
 238,250 2.70 2.71 2.68 2,430,228 2,404,318 0.4
12/01/2017
2.70
 624,630 2.68 2.73 2.69 300,000 550,760 -3.5
11/01/2017
2.68
 298,930 2.67 2.69 2.67 354,830 354,830 0
10/01/2017
2.67
 264,760 2.67 2.68 2.66 346,090 370,600 -0.3
09/01/2017
2.67
 282,940 2.68 2.69 2.67 155,220 154,530 0.0
06/01/2017
2.68
 510,600 2.63 2.70 2.63 900,000 900,000 0
05/01/2017
2.63
 491,670 2.65 2.65 2.63 350,000 351,400 -0.0
04/01/2017
2.65
 408,430 2.68 2.71 2.65 0 0 0
03/01/2017
2.68
 354,170 2.73 2.73 2.64 2,390 690 0.0
30/12/2016
2.73
 1,305,800 2.61 2.73 2.60 4,200 0 0.1
29/12/2016
2.61
 159,830 2.60 2.61 2.60 0 0 0
28/12/2016
2.60
 248,630 2.59 2.60 2.59 306,610 306,610 0
27/12/2016
2.59
 137,630 2.57 2.59 2.57 40,140 46,720 -0.1
26/12/2016
2.57
 161,870 2.58 2.59 2.57 1,270 0 0.0
23/12/2016
2.58
 72,020 2.59 2.59 2.58 0 0 0
22/12/2016
2.59
 207,470 2.60 2.60 2.58 0 0 0
21/12/2016
2.60
 170,610 2.60 2.60 2.59 0 1,260 -0.0
20/12/2016
2.60
 159,480 2.59 2.60 2.58 0 0 0
19/12/2016
2.59
 252,470 2.57 2.61 2.57 0 0 0
16/12/2016
2.57
 203,090 2.57 2.58 2.57 0 0 0
15/12/2016
2.57
 97,740 2.58 2.58 2.57 100 0 0.0
14/12/2016
2.58
 149,550 2.58 2.59 2.57 0 0 0
13/12/2016
2.58
 220,190 2.58 2.58 2.56 8,250 0 0.1
12/12/2016
2.58
 135,750 2.60 2.60 2.57 250,100 250,000 0.0
09/12/2016
2.60
 120,820 2.57 2.60 2.56 6,150 100 0.1
08/12/2016
2.57
 107,320 2.57 2.58 2.56 360,010 368,250 -0.1
07/12/2016
2.57
 147,960 2.60 2.61 2.57 1,760 100 0.0
06/12/2016
2.60
 173,330 2.58 2.60 2.56 0 5,920 -0.1
05/12/2016
2.58
 260,110 2.60 2.60 2.58 0 0 0
02/12/2016
2.60
 69,980 2.59 2.60 2.59 0 2,000 -0.0
01/12/2016
2.59
 149,550 2.60 2.61 2.59 449,160 449,160 0
30/11/2016
2.60
 65,710 2.60 2.61 2.58 16,000 0 0.2
29/11/2016
2.60
 55,920 2.58 2.60 2.57 0 0 0
28/11/2016
2.58
 128,710 2.60 2.60 2.57 235,540 235,540 0
25/11/2016
2.60
 128,770 2.62 2.62 2.60 700 16,000 -0.2
24/11/2016
2.62
 248,790 2.62 2.63 2.60 16,640 0 0.2
23/11/2016
2.62
 390,540 2.61 2.64 2.61 10 0 0.0
22/11/2016
2.61
 250,560 2.61 2.63 2.61 209,000 208,740 0.0
21/11/2016
2.61
 251,460 2.63 2.64 2.61 0 16,640 -0.2
18/11/2016
2.63
 188,030 2.64 2.65 2.63 0 0 0
17/11/2016
2.64
 160,330 2.65 2.67 2.63 0 0 0
16/11/2016
2.65
 162,280 2.67 2.67 2.64 0 0 0
15/11/2016
2.67
 174,910 2.68 2.69 2.66 0 0 0
14/11/2016
2.68
 95,380 2.69 2.71 2.67 802,030 800,000 0.0
11/11/2016
2.69
 86,660 2.70 2.72 2.69 0 0 0
10/11/2016
2.70
 216,490 2.69 2.71 2.69 0 0 0
09/11/2016
2.69
 268,320 2.73 2.73 2.56 0 0 0
08/11/2016
2.73
 87,410 2.72 2.75 2.71 1,000,000 1,000,000 0
07/11/2016
2.72
 83,300 2.71 2.73 2.69 0 0 0
04/11/2016
2.71
 234,450 2.74 2.74 2.71 0 2,810 -0.0
03/11/2016
2.74
 90,350 2.77 2.77 2.74 990 0 0.0
02/11/2016
2.77
 170,280 2.79 2.79 2.76 22,700 21,690 0.0
01/11/2016
2.79
 110,090 2.79 2.79 2.77 355,410 355,410 0
31/10/2016
2.79
 264,490 2.78 2.79 2.78 2,032,000 2,032,990 -0.0
28/10/2016
2.78
 160,650 2.78 2.79 2.78 0 1,010 -0.0
27/10/2016
2.78
 180,870 2.78 2.79 2.77 0 0 0
26/10/2016
2.78
 113,940 2.79 2.81 2.78 0 0 0
25/10/2016
2.79
 213,730 2.80 2.82 2.79 0 0 0
24/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/10/2016
2.80
 490,200 2.78 2.85 2.77 2,260 0 0.0
21/10/2016
2.78
 179,200 2.79 2.79 2.77 280,000 280,000 0
20/10/2016
2.79
 277,890 2.79 2.79 2.78 0 0 0
19/10/2016
2.79
 619,660 2.79 2.81 2.78 0 0 0
18/10/2016
2.79
 121,190 2.79 2.79 2.77 44,200 43,520 0.0
17/10/2016
2.79
 477,660 2.76 2.79 2.75 0 0 0
14/10/2016
2.76
 704,440 2.75 2.81 2.76 9,800 0 0.1
13/10/2016
2.75
 380,570 2.75 2.76 2.75 506,140 509,230 -0.0
12/10/2016
2.75
 461,500 2.75 2.76 2.75 1,600 0 0.0
11/10/2016
2.75
 322,790 2.76 2.76 2.74 700 6,800 -0.1
10/10/2016
2.76
 278,230 2.78 2.78 2.75 7,700 0 0.1
07/10/2016
2.78
 464,580 2.77 2.79 2.77 313,810 271,370 0.6
06/10/2016
2.77
 610,850 2.74 2.77 2.74 0 5,300 -0.1
05/10/2016
2.74
 361,860 2.74 2.75 2.73 0 7,700 -0.1
04/10/2016
2.74
 502,400 2.75 2.75 2.73 0 42,440 -0.6
03/10/2016
2.75
 296,270 2.77 2.77 2.74 10,590 0 0.2
30/09/2016
2.77
 91,610 2.75 2.77 2.74 600,000 600,000 0
29/09/2016
2.75
 200,950 2.73 2.76 2.73 0 0 0
28/09/2016
2.73
 965,580 2.73 2.75 2.72 0 10,590 -0.2
27/09/2016
2.73
 426,860 2.74 2.75 2.73 0 0 0
26/09/2016
2.74
 106,840 2.74 2.74 2.73 441,300 441,300 0
23/09/2016
2.74
 210,620 2.74 2.75 2.73 1,191,020 1,191,020 0

Chính sách bảo mật | Điều khoản sử dụng |