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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |