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)
12/12/2016
2.48
 135,750 2.50 2.50 2.47 250,100 250,000 0.0
09/12/2016
2.50
 120,820 2.47 2.50 2.46 6,150 100 0.1
08/12/2016
2.47
 107,320 2.47 2.48 2.46 360,010 368,250 -0.1
07/12/2016
2.47
 147,960 2.50 2.51 2.47 1,760 100 0.0
06/12/2016
2.50
 173,330 2.48 2.50 2.46 0 5,920 -0.1
05/12/2016
2.48
 260,110 2.50 2.50 2.48 0 0 0
02/12/2016
2.50
 69,980 2.49 2.50 2.49 0 2,000 -0.0
01/12/2016
2.49
 149,550 2.50 2.51 2.49 449,160 449,160 0
30/11/2016
2.50
 65,710 2.50 2.51 2.48 16,000 0 0.2
29/11/2016
2.50
 55,920 2.48 2.50 2.47 0 0 0
28/11/2016
2.48
 128,710 2.50 2.50 2.47 235,540 235,540 0
25/11/2016
2.50
 128,770 2.52 2.52 2.50 700 16,000 -0.2
24/11/2016
2.52
 248,790 2.52 2.53 2.50 16,640 0 0.2
23/11/2016
2.52
 390,540 2.51 2.54 2.51 10 0 0.0
22/11/2016
2.51
 250,560 2.51 2.53 2.51 209,000 208,740 0.0
21/11/2016
2.51
 251,460 2.53 2.54 2.51 0 16,640 -0.2
18/11/2016
2.53
 188,030 2.54 2.55 2.53 0 0 0
17/11/2016
2.54
 160,330 2.55 2.57 2.53 0 0 0
16/11/2016
2.55
 162,280 2.57 2.57 2.54 0 0 0
15/11/2016
2.57
 174,910 2.58 2.59 2.56 0 0 0
14/11/2016
2.58
 95,380 2.59 2.61 2.57 802,030 800,000 0.0
11/11/2016
2.59
 86,660 2.60 2.62 2.59 0 0 0
10/11/2016
2.60
 216,490 2.59 2.61 2.59 0 0 0
09/11/2016
2.59
 268,320 2.63 2.63 2.46 0 0 0
08/11/2016
2.63
 87,410 2.62 2.65 2.61 1,000,000 1,000,000 0
07/11/2016
2.62
 83,300 2.61 2.63 2.59 0 0 0
04/11/2016
2.61
 234,450 2.64 2.64 2.61 0 2,810 -0.0
03/11/2016
2.64
 90,350 2.66 2.66 2.64 990 0 0.0
02/11/2016
2.66
 170,280 2.68 2.68 2.65 22,700 21,690 0.0
01/11/2016
2.68
 110,090 2.68 2.68 2.66 355,410 355,410 0
31/10/2016
2.68
 264,490 2.67 2.68 2.67 2,032,000 2,032,990 -0.0
28/10/2016
2.67
 160,650 2.67 2.68 2.67 0 1,010 -0.0
27/10/2016
2.67
 180,870 2.67 2.68 2.66 0 0 0
26/10/2016
2.67
 113,940 2.68 2.70 2.67 0 0 0
25/10/2016
2.68
 213,730 2.69 2.71 2.68 0 0 0
24/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/10/2016
2.69
 490,200 2.67 2.74 2.66 2,260 0 0.0
21/10/2016
2.67
 179,200 2.68 2.68 2.66 280,000 280,000 0
20/10/2016
2.68
 277,890 2.68 2.68 2.67 0 0 0
19/10/2016
2.68
 619,660 2.68 2.70 2.67 0 0 0
18/10/2016
2.68
 121,190 2.68 2.68 2.66 44,200 43,520 0.0
17/10/2016
2.68
 477,660 2.65 2.68 2.64 0 0 0
14/10/2016
2.65
 704,440 2.64 2.70 2.65 9,800 0 0.1
13/10/2016
2.64
 380,570 2.64 2.65 2.64 506,140 509,230 -0.0
12/10/2016
2.64
 461,500 2.64 2.65 2.64 1,600 0 0.0
11/10/2016
2.64
 322,790 2.65 2.65 2.64 700 6,800 -0.1
10/10/2016
2.65
 278,230 2.67 2.67 2.64 7,700 0 0.1
07/10/2016
2.67
 464,580 2.66 2.68 2.66 313,810 271,370 0.6
06/10/2016
2.66
 610,850 2.64 2.66 2.64 0 5,300 -0.1
05/10/2016
2.64
 361,860 2.64 2.64 2.63 0 7,700 -0.1
04/10/2016
2.64
 502,400 2.64 2.64 2.63 0 42,440 -0.6
03/10/2016
2.64
 296,270 2.66 2.66 2.64 10,590 0 0.2
30/09/2016
2.66
 91,610 2.64 2.66 2.64 600,000 600,000 0
29/09/2016
2.64
 200,950 2.63 2.65 2.63 0 0 0
28/09/2016
2.63
 965,580 2.63 2.64 2.62 0 10,590 -0.2
27/09/2016
2.63
 426,860 2.64 2.64 2.63 0 0 0
26/09/2016
2.64
 106,840 2.64 2.64 2.63 441,300 441,300 0
23/09/2016
2.64
 210,620 2.64 2.64 2.63 1,191,020 1,191,020 0
22/09/2016
2.64
 332,620 2.63 2.64 2.63 0 0 0
21/09/2016
2.63
 201,250 2.64 2.64 2.63 0 0 0
20/09/2016
2.64
 133,130 2.64 2.64 2.63 1,000,000 1,000,000 0
19/09/2016
2.64
 242,090 2.64 2.64 2.64 0 0 0
16/09/2016
2.64
 120,300 2.65 2.65 2.64 0 0 0
15/09/2016
2.65
 163,050 2.64 2.65 2.64 90,600 0 1.3
14/09/2016
2.64
 138,360 2.65 2.65 2.64 302,400 300,000 0.0
13/09/2016
2.65
 154,740 2.66 2.66 2.64 300,000 300,000 0
12/09/2016
2.66
 254,020 2.66 2.67 2.64 0 88,700 -1.3
09/09/2016
2.66
 240,610 2.66 2.66 2.64 0 0 0
08/09/2016
2.66
 196,110 2.64 2.66 2.64 1,160,140 1,164,250 -0.1
07/09/2016
2.64
 67,690 2.63 2.64 2.63 1,900,000 1,900,000 0
06/09/2016
2.63
 180,810 2.63 2.64 2.63 250,000 250,100 -0.0
05/09/2016
2.63
 104,740 2.64 2.64 2.63 150,000 150,090 -0.0
01/09/2016
2.64
 126,170 2.64 2.64 2.63 0 0 0
31/08/2016
2.64
 116,320 2.64 2.66 2.64 0 0 0
30/08/2016
2.64
 118,860 2.64 2.66 2.64 315,200 300,000 0.2
29/08/2016
2.64
 130,930 2.66 2.66 2.64 200,000 200,000 0
26/08/2016
2.66
 138,190 2.66 2.66 2.64 0 0 0
25/08/2016
2.66
 62,590 2.64 2.66 2.64 97,030 112,230 -0.2
24/08/2016
2.64
 140,110 2.64 2.66 2.64 0 0 0
23/08/2016
2.64
 102,320 2.64 2.66 2.64 28,760 28,760 0
22/08/2016
2.64
 141,770 2.64 2.66 2.64 0 0 0
19/08/2016
2.64
 121,050 2.66 2.68 2.64 0 0 0
18/08/2016
2.66
 394,730 2.66 2.68 2.64 10,000 0 0.1
17/08/2016
2.66
 238,470 2.64 2.68 2.64 301,630 301,630 0
16/08/2016
2.64
 140,970 2.66 2.66 2.64 0 0 0
15/08/2016
2.66
 54,990 2.66 2.68 2.64 32,280 42,280 -0.1
12/08/2016
2.66
 75,350 2.68 2.70 2.66 544,400 530,000 0.2
11/08/2016
2.68
 242,300 2.66 2.68 2.66 470,000 470,000 0
10/08/2016
2.66
 210,330 2.64 2.68 2.64 0 0 0
09/08/2016
2.64
 144,450 2.64 2.66 2.64 66,820 81,220 -0.2
08/08/2016
2.64
 90,900 2.64 2.66 2.64 1,000,000 1,000,000 0
05/08/2016
2.64
 166,710 2.64 2.64 2.63 0 0 0
04/08/2016
2.64
 364,470 2.66 2.66 2.64 0 0 0
03/08/2016
2.66
 116,370 2.66 2.68 2.64 7,000 0 0.1
02/08/2016
2.66
 235,060 2.68 2.70 2.66 200,000 200,000 0
01/08/2016
2.68
 361,240 2.68 2.70 2.68 0 0 0
29/07/2016
2.68
 384,340 2.70 2.72 2.68 320,000 327,000 -0.1
28/07/2016
2.70
 205,210 2.72 2.72 2.70 0 0 0
27/07/2016
2.72
 181,100 2.70 2.73 2.70 612,000 482,000 2.0
26/07/2016
2.70
 170,970 2.68 2.73 2.70 880,000 827,000 0.8
25/07/2016
2.68
 291,070 2.72 2.72 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |