Ngân hàng TMCP Quân Đội (mbb)

19.75
-0.35
(-1.74%)
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
(2026-08-12) 		-0.35 -1.71% 196,379,300 -9,545,268 0
19.75
21.05
19.75
2 tháng
(2026-07-13) 		-0.27 -1.31% 530,140,800 -7,307,299 0
18.03
21.05
19.75
3 tháng
(2026-06-15) 		-0.08 -0.42% 777,930,200 -26,471,768 0
18.03
21.05
19.75
6 tháng
(2026-03-16) 		-0.80 -3.85% 1,703,725,700 -81,566,948 -239.7
18.03
21.39
19.75
12 tháng
(2025-09-16) 		-1.93 -8.75% 5,256,412,900 -5,534,548 2,172.1
18.03
23.23
19.75
24 tháng
(2024-09-23) 		7.14 55.04% 10,455,361,200 -79,161,166 -823.8
12.10
23.23
19.75
36 tháng
(2023-09-27) 		10.64 112.42% 14,352,225,400 -83,544,654 -919.9
8.70
23.23
19.75
60 tháng
(2021-10-07) 		10.10 101.08% 19,747,361,800 -82,630,591 -831.1
6.14
23.23
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2017
2.20
 459,610 2.16 2.20 2.16 0 0 0
23/01/2017
2.16
 399,380 2.17 2.19 2.16 229,670 229,670 0
20/01/2017
2.17
 461,340 2.17 2.19 2.16 118,950 0 1.7
19/01/2017
2.17
 401,040 2.19 2.20 2.16 7,570 0 0.1
18/01/2017
2.19
 436,170 2.21 2.22 2.19 0 10 -0.0
17/01/2017
2.21
 2,058,150 2.13 2.21 2.16 1,703,320 1,571,510 1.8
16/01/2017
2.13
 162,840 2.15 2.15 2.13 40,920 48,490 -0.1
13/01/2017
2.15
 238,250 2.16 2.17 2.15 2,430,228 2,404,318 0.4
12/01/2017
2.16
 624,630 2.15 2.19 2.16 300,000 550,760 -3.5
11/01/2017
2.15
 298,930 2.14 2.16 2.14 354,830 354,830 0
10/01/2017
2.14
 264,760 2.14 2.15 2.13 346,090 370,600 -0.3
09/01/2017
2.14
 282,940 2.15 2.16 2.14 155,220 154,530 0.0
06/01/2017
2.15
 510,600 2.11 2.16 2.11 900,000 900,000 0
05/01/2017
2.11
 491,670 2.13 2.13 2.11 350,000 351,400 -0.0
04/01/2017
2.13
 408,430 2.15 2.17 2.13 0 0 0
03/01/2017
2.15
 354,170 2.19 2.19 2.12 2,390 690 0.0
30/12/2016
2.19
 1,305,800 2.09 2.19 2.08 4,200 0 0.1
29/12/2016
2.09
 159,830 2.08 2.09 2.08 0 0 0
28/12/2016
2.08
 248,630 2.07 2.09 2.07 306,610 306,610 0
27/12/2016
2.07
 137,630 2.06 2.07 2.06 40,140 46,720 -0.1
26/12/2016
2.06
 161,870 2.06 2.07 2.06 1,270 0 0.0
23/12/2016
2.06
 72,020 2.07 2.07 2.06 0 0 0
22/12/2016
2.07
 207,470 2.08 2.08 2.06 0 0 0
21/12/2016
2.08
 170,610 2.08 2.08 2.07 0 1,260 -0.0
20/12/2016
2.08
 159,480 2.07 2.08 2.06 0 0 0
19/12/2016
2.07
 252,470 2.06 2.09 2.06 0 0 0
16/12/2016
2.06
 203,090 2.06 2.06 2.06 0 0 0
15/12/2016
2.06
 97,740 2.06 2.06 2.06 100 0 0.0
14/12/2016
2.06
 149,550 2.06 2.07 2.06 0 0 0
13/12/2016
2.06
 220,190 2.06 2.06 2.05 8,250 0 0.1
12/12/2016
2.06
 135,750 2.08 2.08 2.06 250,100 250,000 0.0
09/12/2016
2.08
 120,820 2.06 2.08 2.05 6,150 100 0.1
08/12/2016
2.06
 107,320 2.06 2.06 2.05 360,010 368,250 -0.1
07/12/2016
2.06
 147,960 2.08 2.09 2.06 1,760 100 0.0
06/12/2016
2.08
 173,330 2.06 2.08 2.05 0 5,920 -0.1
05/12/2016
2.06
 260,110 2.08 2.08 2.06 0 0 0
02/12/2016
2.08
 69,980 2.07 2.09 2.07 0 2,000 -0.0
01/12/2016
2.07
 149,550 2.09 2.09 2.07 449,160 449,160 0
30/11/2016
2.09
 65,710 2.08 2.09 2.06 16,000 0 0.2
29/11/2016
2.08
 55,920 2.06 2.08 2.06 0 0 0
28/11/2016
2.06
 128,710 2.09 2.09 2.06 235,540 235,540 0
25/11/2016
2.09
 128,770 2.10 2.10 2.08 700 16,000 -0.2
24/11/2016
2.10
 248,790 2.10 2.11 2.08 16,640 0 0.2
23/11/2016
2.10
 390,540 2.09 2.12 2.09 10 0 0.0
22/11/2016
2.09
 250,560 2.09 2.11 2.09 209,000 208,740 0.0
21/11/2016
2.09
 251,460 2.11 2.12 2.09 0 16,640 -0.2
18/11/2016
2.11
 188,030 2.12 2.13 2.11 0 0 0
17/11/2016
2.12
 160,330 2.13 2.14 2.11 0 0 0
16/11/2016
2.13
 162,280 2.14 2.14 2.12 0 0 0
15/11/2016
2.14
 174,910 2.15 2.16 2.13 0 0 0
14/11/2016
2.15
 95,380 2.16 2.17 2.14 802,030 800,000 0.0
11/11/2016
2.16
 86,660 2.16 2.18 2.16 0 0 0
10/11/2016
2.16
 216,490 2.16 2.17 2.16 0 0 0
09/11/2016
2.16
 268,320 2.19 2.19 2.05 0 0 0
08/11/2016
2.19
 87,410 2.18 2.20 2.17 1,000,000 1,000,000 0
07/11/2016
2.18
 83,300 2.17 2.19 2.16 0 0 0
04/11/2016
2.17
 234,450 2.20 2.20 2.17 0 2,810 -0.0
03/11/2016
2.20
 90,350 2.22 2.22 2.20 990 0 0.0
02/11/2016
2.22
 170,280 2.23 2.23 2.21 22,700 21,690 0.0
01/11/2016
2.23
 110,090 2.23 2.23 2.22 355,410 355,410 0
31/10/2016
2.23
 264,490 2.23 2.23 2.23 2,032,000 2,032,990 -0.0
28/10/2016
2.23
 160,650 2.23 2.23 2.23 0 1,010 -0.0
27/10/2016
2.23
 180,870 2.23 2.23 2.22 0 0 0
26/10/2016
2.23
 113,940 2.23 2.25 2.23 0 0 0
25/10/2016
2.23
 213,730 2.24 2.26 2.23 0 0 0
24/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/10/2016
2.24
 490,200 2.23 2.28 2.22 2,260 0 0.0
21/10/2016
2.23
 179,200 2.23 2.23 2.22 280,000 280,000 0
20/10/2016
2.23
 277,890 2.23 2.23 2.23 0 0 0
19/10/2016
2.23
 619,660 2.23 2.25 2.23 0 0 0
18/10/2016
2.23
 121,190 2.23 2.23 2.22 44,200 43,520 0.0
17/10/2016
2.23
 477,660 2.21 2.23 2.20 0 0 0
14/10/2016
2.21
 704,440 2.20 2.25 2.21 9,800 0 0.1
13/10/2016
2.20
 380,570 2.20 2.21 2.20 506,140 509,230 -0.0
12/10/2016
2.20
 461,500 2.20 2.21 2.20 1,600 0 0.0
11/10/2016
2.20
 322,790 2.21 2.21 2.20 700 6,800 -0.1
10/10/2016
2.21
 278,230 2.23 2.23 2.20 7,700 0 0.1
07/10/2016
2.23
 464,580 2.22 2.23 2.22 313,810 271,370 0.6
06/10/2016
2.22
 610,850 2.20 2.22 2.20 0 5,300 -0.1
05/10/2016
2.20
 361,860 2.20 2.20 2.19 0 7,700 -0.1
04/10/2016
2.20
 502,400 2.20 2.20 2.19 0 42,440 -0.6
03/10/2016
2.20
 296,270 2.22 2.22 2.20 10,590 0 0.2
30/09/2016
2.22
 91,610 2.20 2.22 2.20 600,000 600,000 0
29/09/2016
2.20
 200,950 2.19 2.21 2.19 0 0 0
28/09/2016
2.19
 965,580 2.19 2.20 2.18 0 10,590 -0.2
27/09/2016
2.19
 426,860 2.20 2.20 2.19 0 0 0
26/09/2016
2.20
 106,840 2.20 2.20 2.19 441,300 441,300 0
23/09/2016
2.20
 210,620 2.20 2.20 2.19 1,191,020 1,191,020 0
22/09/2016
2.20
 332,620 2.19 2.20 2.19 0 0 0
21/09/2016
2.19
 201,250 2.20 2.20 2.19 0 0 0
20/09/2016
2.20
 133,130 2.20 2.20 2.19 1,000,000 1,000,000 0
19/09/2016
2.20
 242,090 2.20 2.20 2.20 0 0 0
16/09/2016
2.20
 120,300 2.21 2.21 2.20 0 0 0
15/09/2016
2.21
 163,050 2.20 2.21 2.20 90,600 0 1.3
14/09/2016
2.20
 138,360 2.21 2.21 2.20 302,400 300,000 0.0
13/09/2016
2.21
 154,740 2.22 2.22 2.20 300,000 300,000 0
12/09/2016
2.22
 254,020 2.22 2.23 2.20 0 88,700 -1.3
09/09/2016
2.22
 240,610 2.22 2.22 2.20 0 0 0
08/09/2016
2.22
 196,110 2.20 2.22 2.20 1,160,140 1,164,250 -0.1
07/09/2016
2.20
 67,690 2.19 2.20 2.19 1,900,000 1,900,000 0
06/09/2016
2.19
 180,810 2.19 2.20 2.19 250,000 250,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |