Ngân hàng TMCP Quân Đội (mbb)

22.10
-0.05
(-0.23%)
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
(2026-06-29) 		-2.48 -10.29% 305,804,600 -16,369,958 0
21.65
25
22.15
2 tháng
(2026-05-29) 		-2.39 -9.94% 525,954,000 -46,327,336 0
21.65
25
22.15
3 tháng
(2026-04-29) 		-3.40 -13.57% 865,840,300 -76,591,304 0
21.65
25.14
22.15
6 tháng
(2026-01-29) 		-4.02 -15.67% 2,243,474,300 29,118,973 3,095.3
21.65
27.88
22.15
12 tháng
(2025-08-04) 		1.59 7.91% 6,282,796,800 -80,115,627 622.6
20.06
27.88
22.15
24 tháng
(2024-08-07) 		7 47.75% 10,453,758,700 -87,787,411 -846.7
14.47
27.88
22.15
36 tháng
(2023-08-14) 		10.01 86.06% 14,342,079,800 -91,670,833 -927.3
10.44
27.88
22.15
60 tháng
(2021-08-23) 		9.24 74.42% 19,783,166,000 -55,534,251 141.3
7.37
27.88
22.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2013
1.85
 541,270 1.85 1.85 1.83 100,000 100,000 0
07/05/2013
1.85
 398,980 1.86 1.87 1.83 55,850 34,660 0.3
06/05/2013
1.86
 618,290 1.85 1.86 1.83 0 0 0
03/05/2013
1.85
 648,040 1.82 1.85 1.82 200,000 200,000 0
02/05/2013
1.82
 367,220 1.83 1.85 1.82 200,000 200,000 0
26/04/2013
1.83
 299,830 1.83 1.85 1.83 0 23,100 -0.3
25/04/2013
1.83
 360,390 1.82 1.85 1.82 20,000 0 0.3
24/04/2013
1.82
 579,230 1.83 1.85 1.82 15,000 0 0.2
23/04/2013
1.83
 287,080 1.82 1.85 1.82 100,000 100,000 0
22/04/2013
1.82
 334,160 1.82 1.83 1.82 0 0 0
18/04/2013
1.82
 331,530 1.83 1.83 1.82 320 20,000 -0.3
17/04/2013
1.83
 266,240 1.83 1.85 1.83 370 15,000 -0.2
16/04/2013
1.83
 771,030 1.83 1.85 1.82 569,320 569,320 0
15/04/2013
1.83
 744,860 1.85 1.86 1.82 1,200,160 1,200,000 0.0
12/04/2013
1.85
 644,140 1.86 1.87 1.83 631,210 631,210 0
11/04/2013
1.86
 411,490 1.85 1.87 1.85 454,290 338,510 1.5
10/04/2013
1.85
 507,900 1.90 1.90 1.85 340,000 340,000 0
09/04/2013
1.90
 734,400 1.87 1.90 1.87 220,000 20,160 2.7
08/04/2013
1.87
 465,270 1.85 1.87 1.86 100,000 0 1.3
05/04/2013
1.85
 794,100 1.85 1.86 1.83 1,193,070 1,307,540 -1.5
04/04/2013
1.85
 875,350 1.86 1.86 1.85 200,000 200,000 0
03/04/2013
1.86
 344,920 1.87 1.89 1.86 0 200,000 -2.6
02/04/2013
1.87
 951,800 1.86 1.89 1.86 0 100,000 -1.3
01/04/2013
1.86
 506,730 1.83 1.86 1.83 47,390 2,000 0.6
29/03/2013
1.83
 215,300 1.83 1.85 1.82 0 0 0
28/03/2013
1.83
 322,200 1.85 1.85 1.83 0 0 0
27/03/2013
1.85
 180,740 1.86 1.86 1.85 19,000 0 0.2
26/03/2013
1.86
 195,680 1.86 1.87 1.85 369,620 415,010 -0.6
25/03/2013
1.86
 735,850 1.85 1.86 1.83 246,450 200,000 0.6
22/03/2013
1.85
 502,930 1.86 1.87 1.85 200,000 200,000 0
21/03/2013
1.86
 239,210 1.86 1.87 1.86 0 19,000 -0.2
20/03/2013
1.86
 329,070 1.85 1.87 1.85 0 2,000 -0.0
19/03/2013
1.85
 349,100 1.85 1.86 1.83 39,770 86,220 -0.6
18/03/2013
1.85
 326,950 1.85 1.86 1.85 0 0 0
15/03/2013
1.85
 249,840 1.85 1.87 1.85 0 0 0
14/03/2013
1.85
 204,060 1.86 1.86 1.85 0 0 0
13/03/2013
1.86
 273,610 1.87 1.87 1.85 0 0 0
12/03/2013
1.87
 237,010 1.87 1.89 1.86 0 0 0
11/03/2013
1.87
 353,380 1.86 1.89 1.85 0 0 0
08/03/2013
1.86
 414,720 1.86 1.87 1.86 0 0 0
07/03/2013
1.86
 363,780 1.86 1.87 1.85 2,100 0 0.0
06/03/2013
1.86
 391,390 1.86 1.87 1.86 5,460 0 0.1
05/03/2013
1.86
 545,480 1.86 1.87 1.85 235,000 200,000 0.5
04/03/2013
1.86
 653,150 1.89 1.90 1.85 72,000 0 1.0
01/03/2013
1.89
 347,490 1.90 1.92 1.89 0 2,100 -0.0
28/02/2013
1.90
 658,650 1.87 1.92 1.89 171,650 5,460 2.3
27/02/2013
1.87
 894,980 1.87 1.89 1.85 201,500 236,500 -0.5
26/02/2013
1.87
 1,210,770 1.93 1.93 1.87 200,000 272,000 -1.0
25/02/2013
1.93
 635,190 1.94 1.96 1.93 1,900 0 0.0
22/02/2013
1.94
 2,559,730 1.94 1.99 1.92 185,590 311,650 -1.7
21/02/2013
1.94
 1,295,440 2.00 2.02 1.94 102,000 0 1.4
20/02/2013
2.00
 810,230 2.02 2.02 1.99 0 0 0
19/02/2013
2.02
 3,043,840 2.03 2.04 2.00 1,540,670 1,900 22.0
18/02/2013
2.03
 2,183,370 2.00 2.03 1.99 671,250 45,590 8.9
08/02/2013
2.00
 1,154,240 1.97 2.03 1.97 21,940 102,000 -1.1
07/02/2013
1.97
 626,850 1.97 1.99 1.96 0 0 0
06/02/2013
1.97
 708,940 1.94 1.99 1.94 0 0 0
05/02/2013
1.94
 1,047,720 1.94 1.96 1.92 0 0 0
04/02/2013
1.94
 692,890 1.97 1.99 1.94 866,900 856,900 0.1
01/02/2013
1.97
 582,500 1.97 1.97 1.94 157,070 156,670 0.0
31/01/2013
1.97
 1,224,200 2.00 2.00 1.97 0 0 0
30/01/2013
2.00
 2,153,660 1.99 2.02 1.97 29,360 26,900 0.0
29/01/2013
1.99
 1,889,520 1.99 2.02 1.96 1,000 10,000 -0.1
28/01/2013
1.99
 3,581,900 1.97 2.03 1.97 1,000 400 0.0
25/01/2013
1.97
 1,045,450 1.96 1.99 1.96 32,320 30,000 0.0
24/01/2013
1.96
 690,290 1.93 1.96 1.93 0 2,460 -0.0
23/01/2013
1.93
 912,980 1.93 1.96 1.90 140,000 51,000 1.2
22/01/2013
1.93
 1,691,970 1.99 1.99 1.92 13,000 1,000 0.2
21/01/2013
1.99
 2,241,840 2.00 2.06 1.97 988,500 2,320 14.1
18/01/2013
2.00
 4,014,940 2.00 2.02 1.96 2,900,590 0 40.8
17/01/2013
2.00
 2,785,960 2.04 2.06 2.00 1,613,300 90,000 21.8
16/01/2013
2.04
 4,070,240 2.02 2.06 2.02 1,602,380 13,000 22.8
15/01/2013
2.02
 3,057,300 1.97 2.04 1.99 237,130 293,610 -0.8
14/01/2013
1.97
 2,037,060 1.99 1.99 1.92 1,147,030 450,000 9.7
11/01/2013
1.99
 3,715,250 1.97 2.03 1.97 897,400 296,900 8.4
10/01/2013
1.97
 2,494,950 1.90 1.97 1.89 983,310 205,460 10.6
09/01/2013
1.90
 4,792,010 1.93 2.02 1.89 805,800 343,100 6.5
08/01/2013
1.93
 5,318,350 1.86 1.94 1.85 2,800,560 966,750 24.7
07/01/2013
1.86
 1,625,590 1.85 1.87 1.83 217,470 0 2.8
04/01/2013
1.85
 1,401,390 1.83 1.86 1.80 312,900 191,260 1.6
03/01/2013
1.83
 2,020,300 1.86 1.87 1.80 286,920 9,000 3.6
02/01/2013
1.86
 3,467,810 1.77 1.86 1.79 1,019,900 600 13.2
28/12/2012
1.77
 1,108,450 1.77 1.79 1.76 100,200 0 1.3
27/12/2012
1.77
 2,897,410 1.76 1.79 1.76 415,000 0 5.2
26/12/2012
1.76
 540,300 1.73 1.76 1.73 0 18,000 -0.2
25/12/2012
1.73
 507,470 1.75 1.76 1.73 50,100 0 0.6
24/12/2012
1.75
 567,730 1.75 1.76 1.73 150,000 0 1.8
21/12/2012
1.75
 564,080 1.75 1.75 1.73 319,460 0 3.9
20/12/2012
1.75
 1,156,600 1.75 1.76 1.73 402,180 284,030 1.5
19/12/2012
1.75
 731,270 1.73 1.76 1.73 33,520 0 0.4
18/12/2012
1.73
 354,780 1.75 1.76 1.73 1,000 55,000 -0.7
17/12/2012
1.75
 427,310 1.76 1.76 1.75 14,350 74,600 -0.7
14/12/2012
1.76
 1,261,880 1.73 1.80 1.73 15,000 0 0.2
13/12/2012
1.73
 679,410 1.75 1.76 1.73 200,000 14,700 2.3
12/12/2012: Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
12/12/2012
1.75
 1,028,020 1.73 1.76 1.73 155,900 0 1.9
11/12/2012
1.73
 625,520 1.73 1.73 1.72 180,270 3,020 2.2
10/12/2012
1.73
 965,460 1.72 1.74 1.70 324,150 0 4.0
07/12/2012
1.72
 761,280 1.73 1.74 1.72 306,840 0 3.8
06/12/2012
1.73
 856,290 1.73 1.74 1.72 365,100 20,000 4.2
05/12/2012
1.73
 1,519,840 1.72 1.74 1.72 544,360 77,260 5.7

Chính sách bảo mật | Điều khoản sử dụng |