Ngân hàng TMCP Quân Đội (mbb)

26.55
0.05
(0.19%)
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
(2025-12-29) 		1.65 6.64% 680,497,300 52,470,500 1,403.3
24.85
28.20
26.55
2 tháng
(2025-12-01) 		3.30 14.22% 1,180,408,200 141,332,200 3,630.8
23.20
28.20
26.55
3 tháng
(2025-10-30) 		2.55 10.65% 1,601,892,500 78,797,200 2,159.0
22.85
28.20
26.55
6 tháng
(2025-08-01) 		6.12 30.04% 4,039,258,300 -108,893,900 -2,463.7
20.38
28.45
26.55
12 tháng
(2025-02-03) 		9.91 59.76% 6,925,224,100 -115,316,437 -3,850.0
15.50
28.45
26.55
24 tháng
(2024-02-15) 		11.08 71.83% 10,643,192,200 -119,788,058 -4,001.2
14.05
28.45
26.55
36 tháng
(2023-02-13) 		16.75 171.82% 13,240,605,500 -122,596,653 -4,015.5
9.29
28.45
26.55
60 tháng
(2021-02-23) 		17.34 189.28% 20,053,106,700 -106,866,279 -3,907.9
7.66
28.45
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
2.74
 332,620 2.73 2.75 2.73 0 0 0
21/09/2016
2.73
 201,250 2.74 2.74 2.73 0 0 0
20/09/2016
2.74
 133,130 2.74 2.75 2.73 1,000,000 1,000,000 0
19/09/2016
2.74
 242,090 2.74 2.75 2.74 0 0 0
16/09/2016
2.74
 120,300 2.76 2.76 2.74 0 0 0
15/09/2016
2.76
 163,050 2.75 2.76 2.75 90,600 0 1.3
14/09/2016
2.75
 138,360 2.76 2.76 2.74 302,400 300,000 0.0
13/09/2016
2.76
 154,740 2.77 2.77 2.75 300,000 300,000 0
12/09/2016
2.77
 254,020 2.77 2.78 2.75 0 88,700 -1.3
09/09/2016
2.77
 240,610 2.77 2.77 2.75 0 0 0
08/09/2016
2.77
 196,110 2.75 2.77 2.75 1,160,140 1,164,250 -0.1
07/09/2016
2.75
 67,690 2.73 2.75 2.73 1,900,000 1,900,000 0
06/09/2016
2.73
 180,810 2.73 2.75 2.73 250,000 250,100 -0.0
05/09/2016
2.73
 104,740 2.75 2.75 2.73 150,000 150,090 -0.0
01/09/2016
2.75
 126,170 2.75 2.75 2.73 0 0 0
31/08/2016
2.75
 116,320 2.75 2.77 2.75 0 0 0
30/08/2016
2.75
 118,860 2.75 2.77 2.75 315,200 300,000 0.2
29/08/2016
2.75
 130,930 2.77 2.77 2.75 200,000 200,000 0
26/08/2016
2.77
 138,190 2.77 2.77 2.75 0 0 0
25/08/2016
2.77
 62,590 2.75 2.77 2.75 97,030 112,230 -0.2
24/08/2016
2.75
 140,110 2.75 2.77 2.75 0 0 0
23/08/2016
2.75
 102,320 2.75 2.77 2.75 28,760 28,760 0
22/08/2016
2.75
 141,770 2.75 2.77 2.75 0 0 0
19/08/2016
2.75
 121,050 2.77 2.79 2.75 0 0 0
18/08/2016
2.77
 394,730 2.77 2.79 2.75 10,000 0 0.1
17/08/2016
2.77
 238,470 2.75 2.79 2.75 301,630 301,630 0
16/08/2016
2.75
 140,970 2.77 2.77 2.75 0 0 0
15/08/2016
2.77
 54,990 2.77 2.79 2.75 32,280 42,280 -0.1
12/08/2016
2.77
 75,350 2.79 2.81 2.77 544,400 530,000 0.2
11/08/2016
2.79
 242,300 2.77 2.79 2.77 470,000 470,000 0
10/08/2016
2.77
 210,330 2.75 2.79 2.75 0 0 0
09/08/2016
2.75
 144,450 2.75 2.77 2.75 66,820 81,220 -0.2
08/08/2016
2.75
 90,900 2.75 2.77 2.75 1,000,000 1,000,000 0
05/08/2016
2.75
 166,710 2.75 2.75 2.73 0 0 0
04/08/2016
2.75
 364,470 2.77 2.77 2.75 0 0 0
03/08/2016
2.77
 116,370 2.77 2.79 2.75 7,000 0 0.1
02/08/2016
2.77
 235,060 2.79 2.81 2.77 200,000 200,000 0
01/08/2016
2.79
 361,240 2.79 2.81 2.79 0 0 0
29/07/2016
2.79
 384,340 2.81 2.82 2.79 320,000 327,000 -0.1
28/07/2016
2.81
 205,210 2.82 2.82 2.81 0 0 0
27/07/2016
2.82
 181,100 2.81 2.84 2.81 612,000 482,000 2.0
26/07/2016
2.81
 170,970 2.79 2.84 2.81 880,000 827,000 0.8
25/07/2016
2.79
 291,070 2.82 2.82 2.79 0 0 0
22/07/2016
2.82
 510,450 2.82 2.82 2.79 380,000 510,000 -2.0
21/07/2016
2.82
 252,560 2.81 2.84 2.81 0 53,000 -0.8
20/07/2016
2.81
 210,730 2.82 2.84 2.81 301,280 301,280 0
19/07/2016
2.82
 411,690 2.88 2.88 2.82 1,000 0 0.0
18/07/2016
2.88
 336,030 2.88 2.90 2.84 0 0 0
15/07/2016
2.88
 188,540 2.88 2.90 2.84 0 0 0
14/07/2016
2.88
 811,590 2.84 2.94 2.84 210 1,000 -0.0
13/07/2016
2.84
 694,230 2.79 2.84 2.79 4,458,710 4,458,710 0
12/07/2016
2.79
 547,160 2.82 2.82 2.79 0 0 0
11/07/2016
2.82
 271,860 2.81 2.82 2.79 0 210 -0.0
08/07/2016
2.81
 244,820 2.81 2.84 2.81 45,160 0 0.7
07/07/2016
2.81
 282,910 2.81 2.82 2.81 330 0 0.0
06/07/2016
2.81
 151,690 2.82 2.82 2.81 20,959 20,749 0.0
05/07/2016
2.82
 714,190 2.79 2.84 2.79 2,890 42,450 -0.6
04/07/2016
2.79
 675,550 2.79 2.81 2.77 817,601 820,641 -0.0
01/07/2016
2.79
 266,490 2.77 2.79 2.75 0 100 -0.0
30/06/2016
2.77
 197,840 2.79 2.79 2.77 19,000 3,000 0.2
29/06/2016
2.79
 270,460 2.77 2.81 2.79 23,000 0 0.3
28/06/2016
2.77
 77,680 2.77 2.79 2.75 35,000 35,000 0
27/06/2016
2.77
 298,250 2.77 2.77 2.71 5,060 19,000 -0.2
24/06/2016
2.77
 1,158,300 2.79 2.82 2.66 108,510 128,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |