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) 		1.25 5.03% 661,296,300 48,927,700 1,309.7
24.85
28.20
26.50
2 tháng
(2025-11-28) 		2.85 12.26% 1,172,966,600 137,864,100 3,539.0
23.20
28.20
26.50
3 tháng
(2025-10-29) 		1.75 7.19% 1,606,798,900 69,096,200 1,916.5
22.85
28.20
26.50
6 tháng
(2025-07-31) 		5.50 26.68% 4,045,028,100 -112,199,900 -2,550.9
20.38
28.45
26.50
12 tháng
(2025-02-03) 		9.51 57.35% 6,906,023,100 -118,859,237 -3,943.6
15.50
28.45
26.50
24 tháng
(2024-02-07) 		11.09 73.92% 10,645,173,000 -123,337,458 -4,094.9
14.05
28.45
26.50
36 tháng
(2023-02-13) 		16.35 167.71% 13,221,404,500 -126,139,453 -4,109.1
9.29
28.45
26.50
60 tháng
(2021-02-22) 		17.17 192.38% 20,053,696,800 -111,459,779 -4,029.7
7.66
28.45
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2015
2.55
 1,475,180 2.59 2.59 2.54 0 0 0
01/09/2015
2.59
 1,685,090 2.55 2.61 2.55 0 0 0
31/08/2015
2.55
 1,860,280 2.63 2.63 2.55 0 0 0
28/08/2015
2.63
 2,720,170 2.55 2.63 2.55 0 0 0
27/08/2015
2.55
 2,748,060 2.54 2.61 2.54 0 0 0
26/08/2015
2.54
 3,691,840 2.45 2.55 2.46 0 0 0
25/08/2015
2.45
 3,739,510 2.43 2.50 2.37 0 0 0
24/08/2015
2.43
 5,688,150 2.59 2.59 2.41 0 0 0
21/08/2015
2.59
 4,448,320 2.63 2.63 2.52 0 0 0
20/08/2015
2.63
 1,756,080 2.70 2.70 2.63 0 0 0
19/08/2015
2.70
 2,417,070 2.66 2.70 2.61 0 0 0
18/08/2015
2.66
 2,443,130 2.64 2.68 2.63 0 0 0
17/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
17/08/2015
2.64
 4,842,570 2.69 2.77 2.61 0 0 0
14/08/2015
2.69
 3,542,210 2.71 2.72 2.65 0 0 0
13/08/2015
2.71
 4,965,980 2.76 2.76 2.69 0 0 0
12/08/2015
2.76
 3,626,180 2.81 2.81 2.74 0 0 0
11/08/2015
2.81
 4,899,680 2.81 2.85 2.79 0 0 0
10/08/2015
2.81
 2,288,610 2.79 2.83 2.79 0 0 0
07/08/2015
2.79
 1,336,630 2.79 2.81 2.78 0 0 0
06/08/2015
2.79
 13,304,270 2.78 2.85 2.76 2,720 0 0.0
05/08/2015
2.78
 2,505,010 2.72 2.78 2.74 0 0 0
04/08/2015
2.72
 2,999,870 2.71 2.74 2.71 0 0 0
03/08/2015
2.71
 5,563,670 2.76 2.76 2.69 0 0 0
31/07/2015
2.76
 2,643,300 2.78 2.81 2.76 0 2,720 -0.0
30/07/2015
2.78
 3,051,100 2.78 2.79 2.76 0 0 0
29/07/2015
2.78
 4,013,810 2.79 2.81 2.76 365,414 365,414 0
28/07/2015
2.79
 6,832,320 2.83 2.83 2.79 0 0 0
27/07/2015
2.83
 5,475,600 2.85 2.88 2.83 0 0 0
24/07/2015
2.85
 6,142,180 2.83 2.86 2.83 0 0 0
23/07/2015
2.83
 9,755,160 2.79 2.90 2.79 0 0 0
22/07/2015
2.79
 5,171,140 2.78 2.81 2.76 0 0 0
21/07/2015
2.78
 4,006,940 2.78 2.83 2.76 341,000 341,000 0
20/07/2015
2.78
 5,719,650 2.79 2.81 2.74 60 0 0.0
17/07/2015
2.79
 4,155,830 2.78 2.83 2.78 0 0 0
16/07/2015
2.78
 5,268,310 2.81 2.83 2.78 0 0 0
15/07/2015
2.81
 7,944,920 2.92 2.92 2.81 0 0 0
14/07/2015
2.92
 7,986,420 2.92 2.95 2.85 0 60 -0.0
13/07/2015
2.92
 9,721,200 2.85 2.95 2.85 0 0 0
10/07/2015
2.85
 16,772,130 2.76 2.86 2.76 0 0 0
09/07/2015
2.76
 5,568,890 2.76 2.78 2.72 10 0 0.0
08/07/2015
2.76
 16,042,930 2.71 2.81 2.69 0 0 0
07/07/2015
2.71
 6,168,850 2.69 2.78 2.65 0 0 0
06/07/2015
2.69
 4,328,390 2.69 2.71 2.65 0 0 0
03/07/2015
2.69
 9,896,640 2.67 2.78 2.67 0 0 0
02/07/2015
2.67
 5,131,340 2.60 2.69 2.60 0 0 0
01/07/2015
2.60
 3,537,860 2.64 2.65 2.58 255,604 255,604 0
30/06/2015
2.64
 4,701,830 2.71 2.71 2.64 0 0 0
29/06/2015
2.71
 3,907,980 2.65 2.71 2.62 0 0 0
26/06/2015
2.65
 5,201,080 2.69 2.72 2.65 0 0 0
25/06/2015
2.69
 4,039,880 2.72 2.74 2.69 680,000 680,000 0
24/06/2015
2.72
 3,338,520 2.76 2.78 2.72 0 0 0
23/06/2015
2.76
 6,489,080 2.74 2.81 2.72 0 0 0
22/06/2015
2.74
 6,794,820 2.62 2.76 2.62 507,440 380,000 2.0
19/06/2015
2.62
 4,363,330 2.64 2.69 2.62 0 0 0
18/06/2015
2.64
 4,673,440 2.65 2.65 2.62 65,840 0 1.1
17/06/2015
2.65
 4,878,730 2.64 2.67 2.60 0 0 0
16/06/2015
2.64
 8,532,080 2.58 2.71 2.62 0 127,440 -1.9
15/06/2015
2.58
 10,382,520 2.43 2.58 2.44 0 0 0
12/06/2015
2.43
 1,052,160 2.41 2.44 2.41 0 65,840 -0.9
11/06/2015
2.41
 1,891,530 2.43 2.44 2.41 200,000 200,000 0
10/06/2015
2.43
 1,093,830 2.41 2.43 2.39 130,000 130,000 0
09/06/2015
2.41
 1,549,350 2.44 2.46 2.41 0 0 0
08/06/2015
2.44
 4,005,280 2.43 2.46 2.43 0 0 0
05/06/2015
2.43
 2,603,520 2.41 2.46 2.39 0 0 0
04/06/2015
2.41
 2,219,100 2.41 2.46 2.39 0 0 0
03/06/2015
2.41
 1,422,140 2.43 2.44 2.41 0 0 0
02/06/2015
2.43
 2,960,160 2.48 2.51 2.43 0 0 0
01/06/2015
2.48
 4,766,000 2.41 2.53 2.41 0 0 0
29/05/2015
2.41
 3,528,390 2.43 2.48 2.41 0 0 0
28/05/2015
2.43
 6,532,720 2.34 2.50 2.32 0 0 0
27/05/2015
2.34
 636,360 2.34 2.36 2.32 0 0 0
26/05/2015
2.34
 642,840 2.32 2.36 2.32 0 0 0
25/05/2015
2.32
 560,390 2.34 2.36 2.32 0 0 0
22/05/2015
2.34
 582,350 2.32 2.36 2.30 0 0 0
21/05/2015
2.32
 402,930 2.30 2.34 2.30 0 0 0
20/05/2015
2.30
 481,570 2.27 2.30 2.27 5,790 0 0.1
19/05/2015
2.27
 406,220 2.25 2.29 2.25 0 0 0
18/05/2015
2.25
 665,030 2.29 2.29 2.25 0 0 0
15/05/2015
2.29
 168,090 2.30 2.30 2.29 0 0 0
14/05/2015
2.30
 272,720 2.30 2.32 2.29 21,000 26,790 -0.1
13/05/2015
2.30
 199,790 2.29 2.30 2.29 0 0 0
12/05/2015
2.29
 416,320 2.32 2.32 2.29 0 0 0
11/05/2015
2.32
 265,120 2.36 2.36 2.32 0 0 0
08/05/2015
2.36
 230,590 2.34 2.36 2.34 0 0 0
07/05/2015
2.34
 427,070 2.34 2.36 2.32 0 0 0
06/05/2015
2.34
 861,210 2.36 2.37 2.32 0 0 0
05/05/2015
2.36
 794,890 2.34 2.37 2.34 0 0 0
04/05/2015
2.34
 939,140 2.41 2.41 2.34 0 0 0
27/04/2015
2.41
 1,172,480 2.37 2.43 2.37 0 0 0
24/04/2015
2.37
 386,230 2.37 2.39 2.36 0 0 0
23/04/2015
2.37
 191,450 2.36 2.37 2.36 154,075 154,075 0
22/04/2015
2.36
 377,740 2.36 2.39 2.36 283,250 283,250 0
21/04/2015
2.36
 517,430 2.37 2.39 2.36 0 0 0
20/04/2015
2.37
 287,530 2.39 2.39 2.36 0 0 0
17/04/2015
2.39
 619,720 2.39 2.41 2.37 0 0 0
16/04/2015
2.39
 771,020 2.39 2.41 2.36 0 0 0
15/04/2015
2.39
 606,310 2.37 2.39 2.36 0 0 0
14/04/2015
2.37
 886,440 2.39 2.41 2.37 0 0 0
13/04/2015
2.39
 419,360 2.39 2.41 2.37 330 0 0.0
10/04/2015
2.39
 953,060 2.39 2.41 2.37 510,217 508,967 0.0

Chính sách bảo mật | Điều khoản sử dụng |