Ngân hàng TMCP Quân Đội (mbb)

24.85
0.10
(0.40%)
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
(2026-05-13) 		-1.05 -4.07% 314,403,500 -42,674,029 0
24.60
25.85
24.85
2 tháng
(2026-04-13) 		-1.70 -6.43% 569,186,700 -35,859,401 0
24.60
26.70
24.85
3 tháng
(2026-03-16) 		-1.35 -5.17% 905,372,300 -52,760,881 -239.7
24.60
26.70
24.85
6 tháng
(2025-12-15) 		1 4.21% 2,695,330,800 129,249,119 4,782.4
23.75
29
24.85
12 tháng
(2025-06-17) 		5.99 31.90% 6,613,062,000 -42,839,094 639.8
18.76
29
24.85
24 tháng
(2024-06-24) 		9.97 67.42% 10,641,090,800 -53,107,805 -897.2
14.49
29
24.85
36 tháng
(2023-06-28) 		13.20 114.28% 14,282,492,800 -55,246,787 -929.4
10.86
29
24.85
60 tháng
(2021-07-08) 		10.67 75.84% 19,906,247,000 12,040,095 1,193.0
7.66
29
24.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2015
2.39
 606,680 2.37 2.41 2.36 0 0 0
08/04/2015
2.37
 458,930 2.37 2.37 2.36 225,580 225,580 0
07/04/2015
2.37
 971,130 2.36 2.39 2.34 0 330 -0.0
06/04/2015
2.36
 492,520 2.36 2.37 2.34 0 1,250 -0.0
03/04/2015
2.36
 607,180 2.37 2.37 2.36 0 0 0
02/04/2015
2.37
 931,300 2.36 2.37 2.34 0 0 0
01/04/2015
2.36
 902,740 2.39 2.39 2.36 0 0 0
31/03/2015
2.39
 418,840 2.37 2.41 2.37 0 0 0
30/03/2015
2.37
 349,140 2.39 2.41 2.37 4,700 0 0.1
27/03/2015
2.39
 981,990 2.39 2.41 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |