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)
27/10/2014
2.30
 880,090 2.30 2.30 2.27 0 0 0
24/10/2014
2.30
 684,000 2.29 2.30 2.29 0 0 0
23/10/2014
2.29
 950,980 2.30 2.32 2.29 10 10 0
22/10/2014
2.30
 1,330,620 2.30 2.34 2.30 2,550 0 0.0
21/10/2014
2.30
 687,720 2.29 2.32 2.29 0 0 0
20/10/2014
2.29
 669,830 2.32 2.32 2.29 0 0 0
17/10/2014
2.32
 1,417,160 2.30 2.32 2.25 0 0 0
16/10/2014
2.30
 1,622,410 2.32 2.32 2.27 0 2,040 -0.0
15/10/2014
2.32
 1,238,560 2.29 2.32 2.29 0 510 -0.0
14/10/2014
2.29
 709,110 2.32 2.34 2.29 0 0 0
13/10/2014
2.32
 3,493,510 2.27 2.34 2.29 3,610 0 0.1
10/10/2014
2.27
 390,090 2.27 2.27 2.25 0 0 0
09/10/2014
2.27
 506,090 2.27 2.29 2.25 0 0 0
08/10/2014
2.27
 850,870 2.27 2.29 2.25 390 0 0.0
07/10/2014
2.27
 244,930 2.29 2.30 2.27 0 3,610 -0.0
06/10/2014
2.29
 1,210,030 2.25 2.30 2.25 0 0 0
03/10/2014
2.25
 951,560 2.27 2.29 2.25 0 0 0
02/10/2014
2.27
 1,497,020 2.25 2.29 2.25 150,150 150,000 0.0
01/10/2014
2.25
 1,116,460 2.25 2.27 2.24 0 0 0
30/09/2014
2.25
 506,940 2.24 2.27 2.24 0 0 0
29/09/2014
2.24
 720,550 2.25 2.27 2.24 11,330 0 0.2
26/09/2014
2.25
 743,090 2.25 2.27 2.24 0 150 -0.0
25/09/2014
2.25
 924,500 2.25 2.25 2.24 0 0 0
24/09/2014
2.25
 399,700 2.24 2.25 2.24 1,050 0 0.0
23/09/2014
2.24
 594,530 2.22 2.25 2.22 0 11,330 -0.2
22/09/2014
2.22
 385,040 2.24 2.25 2.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |