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
(2025-11-04) 		0.55 2.29% 430,812,900 -28,536,500 -659.6
22.85
25.70
25.70
2 tháng
(2025-10-06) 		-2.80 -10.24% 1,239,279,600 -152,095,100 -3,766.3
22.85
27.45
25.70
3 tháng
(2025-09-05) 		-2.85 -10.40% 1,795,517,100 -187,625,300 -4,713.1
22.85
27.50
25.70
6 tháng
(2025-06-09) 		6.35 34.88% 3,805,589,100 -233,351,313 -5,692.1
18.16
28.45
25.70
12 tháng
(2024-12-09) 		8.63 54.16% 6,107,565,100 -239,604,594 -7,094.1
15.50
28.45
25.70
24 tháng
(2023-12-15) 		13.02 112.99% 10,198,205,200 -244,392,412 -7,231.3
11.49
28.45
25.70
36 tháng
(2022-12-20) 		15.02 157.54% 12,432,131,200 -247,054,202 -7,243.2
9.10
28.45
25.70
60 tháng
(2020-12-30) 		16.96 223.61% 19,608,082,350 -233,941,049 -7,183.2
7.36
28.45
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
16.48
 17,579,900 16.25 16.51 16.19 0 3,000 -0.1
23/09/2024
16.19
 18,841,400 16.19 16.58 16.19 0 1,000 -0.0
20/09/2024
16.15
 26,323,600 16.02 16.32 16.02 100 300 -0.0
19/09/2024
15.92
 6,720,200 15.96 16.02 15.89 0 60,000 -1.5
18/09/2024
15.92
 13,554,500 15.86 16.06 15.76 0 0 0
17/09/2024
15.83
 8,279,900 15.66 15.83 15.53 12,200 0 0.3
16/09/2024
15.60
 8,418,300 15.60 15.83 15.57 0 0 0
13/09/2024
15.60
 4,397,400 15.70 15.70 15.57 0 0 0
12/09/2024
15.66
 5,629,000 15.66 15.76 15.63 0 12,200 -0.3
11/09/2024
15.60
 9,689,000 15.50 15.70 15.34 0 246,800 -5.8
10/09/2024
15.50
 12,381,300 15.70 15.79 15.44 0 182,900 -4.4
09/09/2024
15.63
 7,767,200 15.60 15.63 15.50 0 0 0
06/09/2024
15.66
 14,681,100 15.60 15.70 15.50 0 500 -0.0
05/09/2024
15.63
 16,458,100 15.92 16.12 15.60 0 266,500 -6.5
04/09/2024
15.92
 15,149,200 15.96 16.06 15.89 0 47,600 -1.2
30/08/2024
16.22
 8,869,300 16.22 16.32 16.19 0 36,800 -0.9
29/08/2024
16.22
 22,617,900 16.09 16.45 16.09 500 22,100 -0.5
28/08/2024
16.09
 12,094,000 15.96 16.12 15.89 9,700 30,100 -0.5
27/08/2024
15.92
 10,098,000 15.89 15.99 15.86 10,000 20,000 -0.2
26/08/2024
15.96
 10,218,000 16.12 16.19 15.86 3,000 500 0.1
23/08/2024
16.02
 9,573,700 15.92 16.09 15.86 0 9,700 -0.2
22/08/2024
15.92
 13,070,300 16.22 16.25 15.92 0 10,000 -0.2
21/08/2024
16.15
 21,525,300 15.83 16.19 15.70 19,000 3,000 0.4
20/08/2024
15.83
 16,378,100 15.73 15.99 15.70 4,600 2,400 0.1
19/08/2024
15.70
 8,940,400 15.73 15.83 15.63 0 24,600 -0.6
16/08/2024
15.70
 21,005,900 15.27 15.73 15.24 0 19,000 -0.5
15/08/2024
15.17
 7,883,800 15.27 15.37 15.17 15,100 4,600 0.2
14/08/2024
15.27
 6,574,600 15.50 15.50 15.27 0 0 0
13/08/2024
15.40
 6,721,200 15.44 15.50 15.27 0 23,600 -0.6
12/08/2024
15.47
 10,231,700 15.34 15.47 15.24 0 15,100 -0.4
09/08/2024
15.30
 8,470,400 15.14 15.34 15.14 95,234 50,600 0.0
08/08/2024
15.04
 10,204,400 15.21 15.34 15.01 0 400 -0.0
07/08/2024
15.24
 10,207,600 15.27 15.34 15.14 14,200 0 0.3
06/08/2024
15.27
 16,963,800 15.14 15.34 15.01 3,700 44,600 -1.0
05/08/2024
14.98
 31,221,800 15.04 15.37 14.88 71,800 101,000 -0.7
02/08/2024
15.53
 23,767,000 15.01 15.53 15.01 0 14,200 -0.3
01/08/2024
15.27
 32,341,200 15.92 16.02 15.17 0 3,700 -0.1
31/07/2024
15.92
 20,396,300 15.99 16.25 15.79 2,500 71,800 -1.7
30/07/2024
15.99
 19,571,700 15.73 15.99 15.57 20,900 0 0.5
29/07/2024
15.73
 9,503,000 15.96 15.96 15.73 20,900 0 0.5
26/07/2024
15.86
 12,160,400 15.60 15.89 15.57 2,000 2,500 -0.0
25/07/2024
15.63
 20,386,600 15.57 15.73 15.34 4,100 100 0.1
24/07/2024
15.63
 25,838,700 15.53 15.83 15.44 0 20,900 -0.5
23/07/2024
15.60
 47,896,200 16.54 16.54 15.53 2,234,060 1,926,500 -0.0
22/07/2024
16.45
 33,806,600 16.51 16.81 16.09 0 4,100 -0.1
19/07/2024
16.58
 45,583,300 16.25 16.74 16.19 0 168,500 -4.3
18/07/2024
16.25
 30,072,900 16.06 16.32 15.73 4,500 309,500 -7.6
17/07/2024
15.99
 72,360,100 15.53 16.41 15.37 300 31,100 -0.8
16/07/2024
15.37
 24,769,400 15.08 15.63 15.04 0 212,400 -5.0
15/07/2024
15.04
 4,409,400 15.04 15.14 14.98 0 4,500 -0.1
12/07/2024
15.01
 7,369,600 14.98 15.14 14.95 0 300 -0.0
11/07/2024
15.08
 7,698,300 15.30 15.34 15.08 0 246,400 -5.8
10/07/2024
15.21
 19,192,200 15.11 15.40 15.11 900 27,900 -0.6
09/07/2024
15.11
 13,428,600 14.88 15.11 14.78 200 32,100 -0.7
08/07/2024
14.82
 7,042,600 14.88 14.98 14.75 900 0 0.0
05/07/2024
14.88
 6,230,800 14.88 14.91 14.75 800 500 0.0
04/07/2024
14.88
 5,713,700 14.95 15.01 14.75 0 200 -0.0
03/07/2024
14.95
 7,022,000 14.88 14.98 14.75 0 900 -0.0
02/07/2024
14.82
 9,933,300 14.68 14.91 14.65 0 800 -0.0
01/07/2024
14.65
 4,131,300 14.52 14.65 14.46 0 11,100 -0.2
28/06/2024
14.49
 9,571,200 14.72 14.72 14.49 16,100 315,300 -6.7
27/06/2024
14.68
 6,168,000 14.65 14.75 14.62 0 4,400 -0.1
26/06/2024
14.68
 11,084,000 14.75 14.78 14.59 0 8,200 -0.2
25/06/2024
14.75
 8,882,600 14.82 14.91 14.68 0 16,100 -0.4
24/06/2024
14.78
 25,433,000 15.08 15.14 14.72 600 651,700 -14.7
21/06/2024
15.14
 10,133,400 15.17 15.24 15.08 8,200 166,000 -3.7
20/06/2024
15.17
 13,693,800 15.27 15.30 15.11 401,800 285,400 2.8
19/06/2024
15.21
 13,277,700 15.27 15.30 15.04 261,800 600 6.1
18/06/2024
15.17
 11,960,200 15.34 15.37 15.17 68,000 8,100 1.4
17/06/2024
15.17
 17,057,500 15.27 15.27 14.98 611,000 423,800 4.4
14/06/2024
15.08
 25,524,200 15.66 15.66 15.08 1,635,400 261,800 33.1
13/06/2024
15.37
 38,953,200 15.14 15.47 15.11 6,658,200 68,000 153.9
12/06/2024
15.08
 25,203,000 14.72 15.08 14.62 6,704,300 611,000 138.6
11/06/2024
14.72
 10,558,200 14.78 14.82 14.65 1,923,300 1,635,465 6.5
10/06/2024
14.78
 13,347,000 14.72 14.95 14.68 1,774,349 1,090,270 15.5
07/06/2024
14.65
 8,474,500 14.72 14.78 14.55 393,600 1,205,357 -18.2
06/06/2024
14.59
 10,011,500 14.62 14.75 14.55 814,363 581,306 5.2
05/06/2024
14.49
 13,657,100 14.72 14.82 14.49 359,000 712,900 -7.9
04/06/2024
14.68
 9,038,600 14.85 14.88 14.68 1,743,300 504,500 28.1
03/06/2024
14.75
 24,703,500 14.33 14.88 14.33 7,083,300 866,400 139.5
31/05/2024
14.20
 14,933,500 14.26 14.36 14.20 918,700 4,385,600 -75.6
30/05/2024
14.26
 28,814,000 14.42 14.46 14.16 795,200 10,798,200 -218.9
29/05/2024
14.55
 17,108,200 14.75 14.78 14.55 4,833,100 4,659,600 3.9
28/05/2024
14.75
 13,107,300 14.82 14.85 14.59 1,277,900 804,200 10.8
27/05/2024
14.65
 7,993,800 14.75 14.75 14.59 611,800 406,200 4.6
24/05/2024
14.65
 36,358,800 14.72 15.21 14.46 1,482,000 6,408,400 -113.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
23/05/2024
14.88
 13,080,600 14.82 14.91 14.68 1,760,400 1,516,300 5.6
22/05/2024
14.82
 20,042,500 15.07 15.10 14.82 1,509,100 1,080,300 10.1
21/05/2024
15.07
 16,402,300 14.98 15.07 14.85 717,100 170,700 12.7
20/05/2024
14.98
 17,925,500 15.07 15.07 14.94 1,751,400 1,001,000 17.7
17/05/2024
14.85
 15,465,900 14.98 14.98 14.78 817,700 1,077,000 -6.0
16/05/2024
14.94
 31,430,700 14.78 15.04 14.69 720,200 4,500,700 -88.2
15/05/2024
14.62
 15,300,500 14.66 14.72 14.56 184,500 503,300 -7.3
14/05/2024
14.59
 16,668,300 14.62 14.82 14.50 418,600 2,245,000 -42.1
13/05/2024
14.46
 14,003,500 14.43 14.69 14.43 0 720,600 -16.4
10/05/2024
14.43
 11,418,400 14.53 14.62 14.37 928,400 184,600 17.0
09/05/2024
14.46
 15,643,200 14.43 14.56 14.27 1,000 418,600 -9.4
08/05/2024
14.40
 21,437,700 14.30 14.50 14.24 1,200 28,200 -0.6
07/05/2024
14.53
 9,604,700 14.69 14.72 14.46 13,100 1,168,500 -26.3
06/05/2024
14.62
 16,199,300 14.40 14.66 14.40 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |