Ngân hàng TMCP Quân Đội (mbb)

22.15
0.50
(2.31%)
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)
16/05/2025
17.79
 28,984,500 18.15 18.15 17.79 6,614,953 3,408,473 0
15/05/2025
18.08
 69,083,100 17.75 18.37 17.75 26,434,600 4,342,710 0
14/05/2025
17.68
 29,669,300 17.68 17.83 17.57 5,908,500 1,191,400 0
13/05/2025
17.68
 40,093,100 17.36 17.68 17.32 15,413,700 1,063,200 0
12/05/2025
17.18
 34,696,600 16.89 17.25 16.85 1,292,600 1,761,600 0
09/05/2025
16.96
 15,034,800 17.10 17.10 16.89 3,770,400 1,042,700 0
08/05/2025
17.00
 21,016,400 16.82 17.03 16.74 6,196,400 1,083,800 0
07/05/2025
16.74
 18,993,100 17.00 17.03 16.74 982,600 1,001,800 0
06/05/2025
17.00
 22,793,600 17.03 17.10 16.96 4,177,100 4,587,500 0
05/05/2025
17.00
 18,857,200 17.10 17.14 16.92 5,426,300 5,394,700 0
29/04/2025
17.00
 13,178,800 17.10 17.14 17.00 634,400 1,365,997 -17.3
28/04/2025
17.10
 23,070,500 17.18 17.21 17.00 5,365,850 760,635 109.1
25/04/2025
17.00
 40,711,200 16.96 17.14 16.82 2,008,702 3,061,794 -24.7
24/04/2025
16.78
 18,099,100 16.89 16.89 16.64 2,126,135 1,103,127 23.8
23/04/2025
16.89
 33,860,600 16.92 17.10 16.67 1,221,994 5,652,600 -103.4
22/04/2025
16.67
 45,375,000 16.49 16.71 15.55 5,996,948 1,580,965 98.5
21/04/2025
16.56
 37,143,800 16.96 16.96 16.45 765,383 1,443,700 -15.6
18/04/2025
16.78
 31,562,900 16.67 16.92 16.64 1,346,900 374,600 22.7
17/04/2025
16.60
 21,573,500 16.38 16.60 16.31 1,286,725 2,336,800 -23.9
16/04/2025
16.53
 21,897,000 16.60 16.78 16.42 2,124,108 2,704,275 -13.2
15/04/2025
16.60
 29,512,300 16.60 16.89 16.53 3,558,944 3,195,615 8.4
14/04/2025
16.92
 31,682,100 16.96 17.00 16.71 5,083,517 5,920,400 -19.3
11/04/2025
16.92
 78,951,400 16.24 16.96 16.17 12,052,877 1,293,832 246.1
10/04/2025
15.91
 1,687,200 15.91 15.91 15.91 1,417,214 662,100 8.6
09/04/2025
14.90
 61,224,500 14.04 15.44 14.04 5,334,300 17,798,591 -252.8
08/04/2025
15.08
 64,519,700 15.26 15.81 15.08 1,744,700 21,388,476 -412.1
04/04/2025
16.20
 73,116,900 15.23 16.20 15.23 1,260,000 22,206,618 -450.1
03/04/2025
16.35
 86,268,100 17.03 17.10 16.35 1,585,000 31,623,996 -691.6
02/04/2025
17.57
 9,787,900 17.75 17.79 17.57 672,500 683,000 -0.3
01/04/2025
17.75
 13,919,500 17.43 17.75 17.32 500,126 500,500 -0.0
31/03/2025
17.39
 18,699,200 17.21 17.39 17.18 0 1,135 -0.0
28/03/2025
17.25
 13,037,100 17.32 17.39 17.18 2,007,300 2,008,800 -0.0
27/03/2025
17.25
 12,425,800 17.32 17.39 17.25 0 26 -0.0
26/03/2025
17.32
 18,277,300 17.43 17.61 17.32 0 536 -0.0
25/03/2025
17.46
 12,739,400 17.68 17.72 17.43 0 0 0
24/03/2025
17.61
 15,571,400 17.54 17.61 17.28 1,176,900 1,177,026 -0.0
21/03/2025
17.54
 15,567,500 17.54 17.68 17.46 0 0 0
20/03/2025
17.50
 21,142,600 17.32 17.57 17.25 1,320,020 1,319,600 0.0
19/03/2025
17.21
 20,386,000 17.25 17.32 17.10 568,777 296,700 6.5
18/03/2025
17.25
 26,614,000 17.61 17.61 17.25 1,532,975 1,533,275 -0.0
17/03/2025
17.54
 25,601,900 17.61 17.65 17.39 1,104,600 1,105,020 -0.0
14/03/2025
17.54
 19,724,000 17.50 17.65 17.43 310,000 599,577 -7.0
13/03/2025
17.54
 23,064,100 17.79 17.83 17.46 2,550,000 2,555,355 -0.1
12/03/2025
17.75
 30,957,600 17.97 18.04 17.75 2,600,000 2,601,000 -0.0
11/03/2025
17.90
 26,519,300 17.46 17.90 17.43 1,720,216 1,693,416 0.6
10/03/2025
17.68
 19,419,600 17.86 17.97 17.65 58,536 50,200 0.2
07/03/2025
17.68
 47,416,100 17.50 17.97 17.39 429,500 446,972 -0.4
06/03/2025
17.39
 25,919,100 17.10 17.39 16.96 551,777 617,116 -1.5
05/03/2025
17.00
 30,355,700 16.89 17.39 16.82 3,236,400 3,236,936 -0.0
04/03/2025
16.89
 21,367,000 16.64 17.03 16.49 12,854,986 12,843,038 0.3
03/03/2025
16.67
 9,195,600 16.60 16.67 16.56 961,426 965,077 -0.1
28/02/2025
16.60
 11,052,800 16.67 16.71 16.56 1,190,000 1,190,931 -0.0
27/02/2025
16.74
 12,766,600 16.74 16.78 16.56 389,500 404,486 -0.3
26/02/2025
16.74
 8,376,800 16.96 17.00 16.74 370,106 370,132 -0.0
25/02/2025
16.89
 37,696,200 16.64 17.00 16.64 670,200 676,420 -0.1
24/02/2025
16.60
 13,460,200 16.45 16.64 16.45 279,000 279,100 -0.0
21/02/2025
16.53
 20,513,900 16.53 16.71 16.45 338,500 344,100 -0.1
20/02/2025
16.49
 10,831,800 16.60 16.60 16.49 790,000 793,000 -0.1
19/02/2025
16.49
 9,166,500 16.45 16.56 16.38 1,185,575 1,187,400 -0.0
18/02/2025
16.38
 10,082,500 16.35 16.56 16.31 2,415,600 2,415,640 -0.0
17/02/2025
16.35
 8,679,000 16.53 16.53 16.31 639,042 625,000 0.3
14/02/2025
16.49
 8,160,100 16.60 16.60 16.45 45,000 46,175 -0.0
13/02/2025
16.53
 7,458,100 16.49 16.53 16.31 100,000 104,690 -0.1
12/02/2025
16.38
 7,185,700 16.60 16.64 16.38 574,500 588,542 -0.3
11/02/2025
16.60
 7,739,300 16.60 16.60 16.49 45,000 45,046 -0.0
10/02/2025
16.53
 19,336,200 16.38 16.78 16.20 523,700 523,700 0
07/02/2025
16.42
 14,192,900 16.38 16.60 16.17 45,000 45,200 -0.0
06/02/2025
16.31
 10,756,200 16.27 16.56 16.27 351,700 351,700 0
05/02/2025
16.24
 7,229,500 16.24 16.27 16.09 0 0 0
04/02/2025
16.20
 11,057,300 16.02 16.31 15.95 501,825 512,042 -0.2
03/02/2025
15.95
 8,664,400 15.91 16.06 15.84 751,066 743,200 0.2
24/01/2025
16.17
 9,798,300 15.91 16.20 15.91 69 0 0.0
23/01/2025
16.02
 13,735,100 15.81 16.06 15.73 1,505,700 1,504,600 0.0
22/01/2025
15.73
 5,961,800 15.84 15.84 15.70 2,061,100 2,068,966 -0.2
21/01/2025
15.77
 6,770,200 15.84 15.91 15.70 0 69 -0.0
20/01/2025
15.77
 8,238,800 15.52 15.84 15.52 1,187,870 1,186,900 0.0
17/01/2025
15.52
 4,483,700 15.52 15.52 15.41 3,481,700 3,481,700 0
16/01/2025
15.44
 7,329,100 15.52 15.59 15.41 2,572,700 2,574,100 -0.0
15/01/2025
15.41
 4,726,200 15.48 15.52 15.37 2,968,600 2,970,670 -0.0
14/01/2025
15.37
 5,736,000 15.44 15.52 15.26 2,200,000 2,200,000 0
13/01/2025
15.52
 7,871,600 15.26 15.52 15.12 324,900 324,900 0
10/01/2025
15.26
 8,681,700 15.48 15.52 15.26 1,733,800 1,734,352 -0.0
09/01/2025
15.52
 4,367,500 15.59 15.66 15.48 3,153,800 3,153,800 0
08/01/2025
15.59
 6,536,100 15.48 15.66 15.48 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
15.62
 11,801,300 15.66 15.66 15.30 2,667,265 2,657,000 0.2
06/01/2025
15.31
 14,555,800 15.50 15.63 15.31 80,048 0 0.0
03/01/2025
15.50
 11,035,600 15.81 15.81 15.50 195,000 195,000 0
02/01/2025
15.81
 12,435,800 15.78 15.97 15.72 37,898 27,563 0.3
31/12/2024
15.75
 11,241,300 15.56 15.75 15.56 530,000 610,048 -2.0
30/12/2024
15.56
 11,064,900 15.78 15.78 15.56 500,000 500,000 0
27/12/2024
15.72
 16,701,900 15.72 15.88 15.69 1,796,300 1,813,600 -0.4
26/12/2024
15.63
 19,904,600 15.38 15.63 15.34 1,347,600 1,366,500 -0.5
25/12/2024
15.34
 14,819,900 15.03 15.56 15.03 1,001,700 1,000,000 0.0
24/12/2024
15.00
 3,479,800 15.09 15.09 14.97 204,000 204,200 -0.0
23/12/2024
15.09
 3,290,600 15.06 15.16 15.06 4,153,300 4,154,400 -0.0
20/12/2024
15.06
 4,123,400 14.97 15.06 14.94 831,919 624,100 -0.0
19/12/2024
14.97
 10,456,300 14.94 15.09 14.94 72,090 72,000 0.0
18/12/2024
15.19
 3,778,700 15.16 15.19 15.09 402,000 152,000 0
17/12/2024
15.16
 3,867,900 15.09 15.19 15.09 28,817 200,019 -4.8
16/12/2024
15.12
 5,691,600 15.22 15.28 15.06 705,731 704,790 0.0

Chính sách bảo mật | Điều khoản sử dụng |