Ngân hàng TMCP Quân Đội (mbb)

26.50
0.40
(1.53%)
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)
11/04/2025
17.60
 78,951,400 16.89 17.64 16.81 12,052,877 1,293,832 246.1
10/04/2025
16.55
 1,687,200 16.55 16.55 16.55 1,417,214 662,100 8.6
09/04/2025
15.50
 61,224,500 14.60 16.06 14.60 5,334,300 17,798,591 -252.8
08/04/2025
15.69
 64,519,700 15.87 16.44 15.69 1,744,700 21,388,476 -412.1
04/04/2025
16.85
 73,116,900 15.84 16.85 15.84 1,260,000 22,206,618 -450.1
03/04/2025
17.00
 86,268,100 17.71 17.79 17.00 1,585,000 31,623,996 -691.6
02/04/2025
18.28
 9,787,900 18.46 18.50 18.28 672,500 683,000 -0.3
01/04/2025
18.46
 13,919,500 18.13 18.46 18.01 500,126 500,500 -0.0
31/03/2025
18.09
 18,699,200 17.90 18.09 17.86 0 1,135 -0.0
28/03/2025
17.94
 13,037,100 18.01 18.09 17.86 2,007,300 2,008,800 -0.0
27/03/2025
17.94
 12,425,800 18.01 18.09 17.94 0 26 -0.0
26/03/2025
18.01
 18,277,300 18.13 18.31 18.01 0 536 -0.0
25/03/2025
18.16
 12,739,400 18.39 18.43 18.13 0 0 0
24/03/2025
18.31
 15,571,400 18.24 18.31 17.98 1,176,900 1,177,026 -0.0
21/03/2025
18.24
 15,567,500 18.24 18.39 18.16 0 0 0
20/03/2025
18.20
 21,142,600 18.01 18.28 17.94 1,320,020 1,319,600 0.0
19/03/2025
17.90
 20,386,000 17.94 18.01 17.79 568,777 296,700 6.5
18/03/2025
17.94
 26,614,000 18.31 18.31 17.94 1,532,975 1,533,275 -0.0
17/03/2025
18.24
 25,601,900 18.31 18.35 18.09 1,104,600 1,105,020 -0.0
14/03/2025
18.24
 19,724,000 18.20 18.35 18.13 310,000 599,577 -7.0
13/03/2025
18.24
 23,064,100 18.50 18.54 18.16 2,550,000 2,555,355 -0.1
12/03/2025
18.46
 30,957,600 18.69 18.76 18.46 2,600,000 2,601,000 -0.0
11/03/2025
18.61
 26,519,300 18.16 18.61 18.13 1,720,216 1,693,416 0.6
10/03/2025
18.39
 19,419,600 18.58 18.69 18.35 58,536 50,200 0.2
07/03/2025
18.39
 47,416,100 18.20 18.69 18.09 429,500 446,972 -0.4
06/03/2025
18.09
 25,919,100 17.79 18.09 17.64 551,777 617,116 -1.5
05/03/2025
17.68
 30,355,700 17.56 18.09 17.49 3,236,400 3,236,936 -0.0
04/03/2025
17.56
 21,367,000 17.30 17.71 17.15 12,854,986 12,843,038 0.3
03/03/2025
17.34
 9,195,600 17.26 17.34 17.23 961,426 965,077 -0.1
28/02/2025
17.26
 11,052,800 17.34 17.38 17.23 1,190,000 1,190,931 -0.0
27/02/2025
17.41
 12,766,600 17.41 17.45 17.23 389,500 404,486 -0.3
26/02/2025
17.41
 8,376,800 17.64 17.68 17.41 370,106 370,132 -0.0
25/02/2025
17.56
 37,696,200 17.30 17.68 17.30 670,200 676,420 -0.1
24/02/2025
17.26
 13,460,200 17.11 17.30 17.11 279,000 279,100 -0.0
21/02/2025
17.19
 20,513,900 17.19 17.38 17.11 338,500 344,100 -0.1
20/02/2025
17.15
 10,831,800 17.26 17.26 17.15 790,000 793,000 -0.1
19/02/2025
17.15
 9,166,500 17.11 17.23 17.04 1,185,575 1,187,400 -0.0
18/02/2025
17.04
 10,082,500 17.00 17.23 16.96 2,415,600 2,415,640 -0.0
17/02/2025
17.00
 8,679,000 17.19 17.19 16.96 639,042 625,000 0.3
14/02/2025
17.15
 8,160,100 17.26 17.26 17.11 45,000 46,175 -0.0
13/02/2025
17.19
 7,458,100 17.15 17.19 16.96 100,000 104,690 -0.1
12/02/2025
17.04
 7,185,700 17.26 17.30 17.04 574,500 588,542 -0.3
11/02/2025
17.26
 7,739,300 17.26 17.26 17.15 45,000 45,046 -0.0
10/02/2025
17.19
 19,336,200 17.04 17.45 16.85 523,700 523,700 0
07/02/2025
17.08
 14,192,900 17.04 17.26 16.81 45,000 45,200 -0.0
06/02/2025
16.96
 10,756,200 16.93 17.23 16.93 351,700 351,700 0
05/02/2025
16.89
 7,229,500 16.89 16.93 16.74 0 0 0
04/02/2025
16.85
 11,057,300 16.66 16.96 16.59 501,825 512,042 -0.2
03/02/2025
16.59
 8,664,400 16.55 16.70 16.47 751,066 743,200 0.2
24/01/2025
16.81
 9,798,300 16.55 16.85 16.55 69 0 0.0
23/01/2025
16.66
 13,735,100 16.44 16.70 16.36 1,505,700 1,504,600 0.0
22/01/2025
16.36
 5,961,800 16.47 16.47 16.32 2,061,100 2,068,966 -0.2
21/01/2025
16.40
 6,770,200 16.47 16.55 16.32 0 69 -0.0
20/01/2025
16.40
 8,238,800 16.14 16.47 16.14 1,187,870 1,186,900 0.0
17/01/2025
16.14
 4,483,700 16.14 16.14 16.02 3,481,700 3,481,700 0
16/01/2025
16.06
 7,329,100 16.14 16.21 16.02 2,572,700 2,574,100 -0.0
15/01/2025
16.02
 4,726,200 16.10 16.14 15.99 2,968,600 2,970,670 -0.0
14/01/2025
15.99
 5,736,000 16.06 16.14 15.87 2,200,000 2,200,000 0
13/01/2025
16.14
 7,871,600 15.87 16.14 15.72 324,900 324,900 0
10/01/2025
15.87
 8,681,700 16.10 16.14 15.87 1,733,800 1,734,352 -0.0
09/01/2025
16.14
 4,367,500 16.21 16.29 16.10 3,153,800 3,153,800 0
08/01/2025
16.21
 6,536,100 16.10 16.29 16.10 1,880,465 1,880,465 0
07/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/01/2025
16.25
 11,801,300 16.29 16.29 15.91 2,667,265 2,657,000 0.2
06/01/2025
15.92
 14,555,800 16.12 16.25 15.92 80,048 0 0.0
03/01/2025
16.12
 11,035,600 16.45 16.45 16.12 195,000 195,000 0
02/01/2025
16.45
 12,435,800 16.41 16.61 16.35 37,898 27,563 0.3
31/12/2024
16.38
 11,241,300 16.19 16.38 16.19 530,000 610,048 -2.0
30/12/2024
16.19
 11,064,900 16.41 16.41 16.19 500,000 500,000 0
27/12/2024
16.35
 16,701,900 16.35 16.51 16.32 1,796,300 1,813,600 -0.4
26/12/2024
16.25
 19,904,600 15.99 16.25 15.96 1,347,600 1,366,500 -0.5
25/12/2024
15.96
 14,819,900 15.63 16.19 15.63 1,001,700 1,000,000 0.0
24/12/2024
15.60
 3,479,800 15.70 15.70 15.57 204,000 204,200 -0.0
23/12/2024
15.70
 3,290,600 15.66 15.76 15.66 4,153,300 4,154,400 -0.0
20/12/2024
15.66
 4,123,400 15.57 15.66 15.53 831,919 624,100 -0.0
19/12/2024
15.57
 10,456,300 15.53 15.70 15.53 72,090 72,000 0.0
18/12/2024
15.79
 3,778,700 15.76 15.79 15.70 402,000 152,000 0
17/12/2024
15.76
 3,867,900 15.70 15.79 15.70 28,817 200,019 -4.8
16/12/2024
15.73
 5,691,600 15.83 15.89 15.66 705,731 704,790 0.0
13/12/2024
15.83
 4,396,300 15.83 15.89 15.79 152,109 250,000 -6.1
12/12/2024
15.86
 5,748,500 15.92 16.02 15.86 1,717 28,817 -0.7
11/12/2024
15.86
 5,623,000 15.83 15.92 15.73 1,052,900 1,034,931 0.4
10/12/2024
15.83
 5,009,700 15.92 15.99 15.83 1,858,061 1,852,109 -3.7
09/12/2024
15.92
 5,848,600 15.92 16.02 15.83 555,500 551,717 0.1
06/12/2024
15.89
 6,119,000 16.06 16.06 15.89 9,775,187 9,794,125 -0.5
05/12/2024
16.02
 10,559,800 15.57 16.06 15.53 38 158,061 -3.8
04/12/2024
15.57
 6,135,700 15.60 15.66 15.53 1,379,266 1,379,300 -0.0
03/12/2024
15.63
 6,576,600 15.76 15.79 15.63 301,500 300,062 0.0
02/12/2024
15.76
 4,110,300 15.79 15.86 15.70 2,001,139 2,001,177 -0.0
29/11/2024
15.76
 4,338,100 15.70 15.76 15.63 2,290,100 2,292,366 -0.1
28/11/2024
15.66
 6,587,200 15.79 15.83 15.66 2,325,900 2,327,400 -0.0
27/11/2024
15.73
 4,073,600 15.66 15.83 15.60 210,700 210,700 0
26/11/2024
15.73
 4,436,300 15.70 15.79 15.66 781,000 781,100 -0.0
25/11/2024
15.63
 4,808,800 15.66 15.70 15.60 276,400 236,500 1.0
22/11/2024
15.66
 7,345,500 15.63 15.79 15.60 1,712,120 401,500 0.0
21/11/2024
15.66
 6,580,200 15.40 15.66 15.27 0 9,315 -0.2
20/11/2024
15.37
 9,713,500 15.11 15.47 15.11 1,273,200 1,413,200 -3.3
19/11/2024
15.11
 7,581,900 15.34 15.40 15.11 290,000 1,742,620 -34.0
18/11/2024
15.27
 15,027,600 15.34 15.44 15.08 949,400 961,505 -0.3
15/11/2024
15.34
 11,785,200 15.47 15.53 15.34 8,134,100 8,134,100 0
14/11/2024
15.53
 8,429,800 15.73 15.73 15.53 12,161,773 12,162,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |