Ngân hàng TMCP Quân Đội (mbb)

25.15
-0.55
(-2.14%)
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
(2025-11-05) 		1.80 7.53% 473,492,600 10,347,200 327.3
22.85
25.70
25.15
2 tháng
(2025-10-06) 		-1.65 -6.03% 1,320,185,800 -112,539,500 -2,764.6
22.85
27.45
25.15
3 tháng
(2025-09-08) 		-1 -3.75% 1,809,872,700 -142,546,900 -3,555.6
22.85
27.50
25.15
6 tháng
(2025-06-09) 		7.50 41.20% 3,886,495,300 -193,795,713 -4,690.4
18.16
28.45
25.15
12 tháng
(2024-12-10) 		9.87 62.38% 6,182,622,700 -200,052,777 -6,092.5
15.50
28.45
25.15
24 tháng
(2023-12-18) 		14.21 123.58% 10,273,570,500 -204,834,512 -6,229.5
11.49
28.45
25.15
36 tháng
(2022-12-21) 		16.11 168.08% 12,494,833,400 -207,502,417 -6,241.5
9.10
28.45
25.15
60 tháng
(2020-12-31) 		18.08 237.30% 19,676,187,360 -192,190,099 -6,131.0
7.36
28.45
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
2.24
 587,840 2.25 2.25 2.22 0 0 0
18/09/2014
2.25
 1,172,170 2.27 2.27 2.24 0 1,050 -0.0
17/09/2014
2.27
 1,661,530 2.25 2.27 2.25 10 0 0.0
16/09/2014
2.25
 1,272,580 2.25 2.25 2.22 0 0 0
15/09/2014
2.25
 692,730 2.27 2.29 2.25 1,200 0 0.0
12/09/2014
2.27
 1,193,580 2.27 2.29 2.25 0 0 0
11/09/2014
2.27
 648,110 2.27 2.29 2.25 0 10 -0.0
10/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
10/09/2014
2.27
 1,992,660 2.24 2.29 2.24 10,000 0 0.1
09/09/2014
2.24
 3,348,570 2.27 2.29 2.22 0 1,200 -0.0
08/09/2014
2.27
 1,400,480 2.29 2.30 2.27 0 0 0
05/09/2014
2.29
 1,062,560 2.29 2.30 2.27 0 0 0
04/09/2014
2.29
 1,161,280 2.30 2.30 2.27 0 10,000 -0.1
03/09/2014
2.30
 2,041,490 2.25 2.33 2.29 0 0 0
29/08/2014
2.25
 2,305,480 2.24 2.30 2.22 0 0 0
28/08/2014
2.24
 879,100 2.22 2.24 2.21 0 0 0
27/08/2014
2.22
 1,066,870 2.24 2.24 2.22 0 0 0
26/08/2014
2.24
 1,441,620 2.24 2.24 2.22 1,000 0 0.0
25/08/2014
2.24
 1,591,520 2.22 2.25 2.22 3,730 0 0.1
22/08/2014
2.22
 915,930 2.21 2.24 2.21 0 0 0
21/08/2014
2.21
 1,256,740 2.22 2.24 2.21 0 0 0
20/08/2014
2.22
 896,570 2.21 2.22 2.21 0 1,000 -0.0
19/08/2014
2.21
 1,511,720 2.21 2.24 2.21 0 3,730 -0.1
18/08/2014
2.21
 1,048,380 2.21 2.21 2.19 0 0 0
15/08/2014
2.21
 860,100 2.22 2.22 2.21 0 0 0
14/08/2014
2.22
 1,775,270 2.21 2.22 2.19 0 0 0
13/08/2014
2.21
 1,092,510 2.22 2.22 2.19 0 0 0
12/08/2014
2.22
 855,180 2.22 2.22 2.21 0 0 0
11/08/2014
2.22
 1,010,680 2.21 2.22 2.19 0 0 0
08/08/2014
2.21
 705,790 2.22 2.22 2.21 0 0 0
07/08/2014
2.22
 487,940 2.19 2.22 2.19 0 0 0
06/08/2014
2.19
 1,214,560 2.21 2.22 2.19 600,000 600,000 0
05/08/2014
2.21
 496,230 2.17 2.21 2.17 5,250 0 0.1
04/08/2014
2.17
 534,420 2.17 2.19 2.16 0 0 0
01/08/2014
2.17
 685,330 2.19 2.19 2.16 10 0 0.0
31/07/2014
2.19
 500,800 2.17 2.19 2.17 0 0 0
30/07/2014
2.17
 700,320 2.19 2.21 2.16 0 5,250 -0.1
29/07/2014
2.19
 1,431,610 2.19 2.21 2.17 2,220 0 0.0
28/07/2014
2.19
 1,671,430 2.22 2.24 2.17 0 0 0
25/07/2014
2.22
 878,970 2.22 2.25 2.22 0 0 0
24/07/2014
2.22
 802,810 2.24 2.25 2.22 0 0 0
23/07/2014
2.24
 1,360,370 2.22 2.24 2.22 0 2,220 -0.0
22/07/2014
2.22
 621,310 2.24 2.24 2.22 2,100 0 0.0
21/07/2014
2.24
 1,119,410 2.25 2.25 2.24 0 0 0
18/07/2014
2.25
 1,117,290 2.24 2.25 2.22 0 0 0
17/07/2014
2.24
 789,300 2.25 2.25 2.24 750,000 750,000 0
16/07/2014
2.25
 3,648,470 2.25 2.29 2.25 0 2,100 -0.0
15/07/2014
2.25
 2,059,270 2.24 2.27 2.24 1,642,430 1,642,430 0
14/07/2014
2.24
 192,510 2.24 2.24 2.22 1,416,220 1,402,570 0.2
11/07/2014
2.24
 656,130 2.24 2.24 2.21 0 0 0
10/07/2014
2.24
 1,341,170 2.25 2.25 2.21 0 0 0
09/07/2014
2.25
 829,520 2.25 2.27 2.25 0 0 0
08/07/2014
2.25
 1,235,560 2.29 2.29 2.24 0 13,650 -0.2
07/07/2014
2.29
 2,111,560 2.27 2.30 2.25 0 0 0
04/07/2014
2.27
 1,186,850 2.25 2.27 2.24 260 0 0.0
03/07/2014
2.25
 2,153,180 2.24 2.29 2.24 0 0 0
02/07/2014
2.24
 880,150 2.24 2.25 2.22 0 0 0
01/07/2014
2.24
 665,770 2.22 2.25 2.22 0 0 0
30/06/2014
2.22
 916,070 2.25 2.25 2.22 1,100 260 0.0
27/06/2014
2.25
 742,690 2.29 2.29 2.25 2,750 0 0.0
26/06/2014
2.29
 1,106,370 2.30 2.30 2.27 0 0 0
25/06/2014
2.30
 3,372,220 2.21 2.30 2.21 0 0 0
24/06/2014
2.21
 834,790 2.17 2.22 2.17 0 1,100 -0.0
23/06/2014
2.17
 525,630 2.17 2.19 2.16 0 2,750 -0.0
20/06/2014
2.17
 383,890 2.17 2.19 2.17 0 0 0
19/06/2014
2.17
 727,000 2.19 2.19 2.14 0 0 0
18/06/2014
2.19
 785,740 2.19 2.21 2.19 0 0 0
17/06/2014
2.19
 527,160 2.19 2.21 2.19 0 0 0
16/06/2014
2.19
 669,990 2.22 2.22 2.19 0 0 0
13/06/2014
2.22
 264,600 2.21 2.24 2.21 10 0 0.0
12/06/2014
2.21
 1,982,880 2.19 2.25 2.19 0 0 0
11/06/2014
2.19
 983,710 2.17 2.21 2.16 0 0 0
10/06/2014
2.17
 1,015,020 2.17 2.21 2.16 0 0 0
09/06/2014
2.17
 1,624,440 2.17 2.21 2.14 0 0 0
06/06/2014
2.17
 467,340 2.14 2.17 2.14 0 0 0
05/06/2014
2.14
 369,090 2.14 2.16 2.11 0 0 0
04/06/2014
2.14
 845,820 2.16 2.17 2.12 0 0 0
03/06/2014
2.16
 417,720 2.16 2.17 2.16 0 0 0
02/06/2014
2.16
 581,000 2.22 2.22 2.16 24,580 0 0.4
30/05/2014
2.22
 723,650 2.21 2.22 2.19 0 0 0
29/05/2014
2.21
 2,629,400 2.17 2.24 2.17 0 0 0
28/05/2014
2.17
 1,560,640 2.17 2.21 2.17 0 0 0
27/05/2014
2.17
 1,013,080 2.14 2.17 2.12 0 24,580 -0.3
26/05/2014
2.14
 795,420 2.16 2.16 2.11 0 0 0
23/05/2014
2.16
 508,410 2.16 2.17 2.14 0 0 0
22/05/2014
2.16
 1,439,000 2.16 2.19 2.14 0 0 0
21/05/2014
2.16
 1,335,510 2.12 2.17 2.09 0 0 0
20/05/2014
2.12
 524,770 2.12 2.12 2.09 0 0 0
19/05/2014
2.12
 782,650 2.11 2.12 2.08 0 0 0
16/05/2014
2.11
 569,040 2.09 2.12 2.08 0 0 0
15/05/2014
2.09
 1,908,310 2.14 2.17 2.06 0 0 0
14/05/2014
2.14
 1,187,200 2.09 2.14 2.08 0 0 0
13/05/2014
2.09
 1,240,040 2.08 2.11 2.08 0 0 0
12/05/2014
2.08
 3,245,630 2.14 2.14 2.03 2,660 0 0.0
09/05/2014
2.14
 880,850 2.08 2.16 2.09 0 0 0
08/05/2014
2.08
 6,621,720 2.21 2.21 2.06 1,382,040 1,382,040 0
07/05/2014
2.21
 396,380 2.19 2.22 2.17 0 0 0
06/05/2014
2.19
 1,852,700 2.22 2.22 2.14 0 2,660 -0.0
05/05/2014
2.22
 648,040 2.25 2.25 2.19 220,000 220,000 0
29/04/2014
2.25
 352,540 2.25 2.27 2.24 0 0 0
28/04/2014
2.25
 432,590 2.27 2.29 2.25 100,000 100,000 0

Chính sách bảo mật | Điều khoản sử dụng |