Ngân hàng TMCP Quân Đội (mbb)

26.25
-0.25
(-0.94%)
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)
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
03/05/2024
14.30
 11,857,800 14.43 14.56 14.24 6,500 1,200 0.1
02/05/2024
14.30
 11,078,300 14.24 14.40 14.18 15,100 13,100 0.0
26/04/2024
14.21
 13,332,200 14.05 14.34 14.05 0 0 0
25/04/2024
14.21
 13,003,200 14.43 14.43 14.14 18,500 6,500 0.3
24/04/2024
14.40
 18,650,800 14.18 14.46 14.02 0 15,000 -0.3
23/04/2024
14.05
 31,998,000 14.43 14.50 13.89 0 0 0
22/04/2024
14.43
 17,581,500 14.56 14.72 14.40 0 18,500 -0.4
19/04/2024
14.50
 28,182,700 14.43 14.88 14.43 0 11,800 -0.3
17/04/2024
14.75
 23,979,900 15.33 15.36 14.75 0 0 0
16/04/2024
15.26
 32,717,500 14.94 15.26 14.72 0 1,900 -0.0
15/04/2024
14.94
 47,595,100 15.61 16.00 14.69 0 0 0
12/04/2024
15.74
 23,911,200 15.23 15.77 15.17 0 0 0
11/04/2024
15.17
 9,011,600 15.01 15.23 14.94 0 0 0
10/04/2024
15.20
 21,078,100 15.52 15.55 15.20 7,400 0 0.2
09/04/2024
15.33
 15,734,800 15.01 15.33 14.94 0 0 0
08/04/2024
15.01
 24,714,800 14.94 15.20 14.78 0 0 0
05/04/2024
14.91
 25,376,700 15.04 15.17 14.88 0 0 0
04/04/2024
15.20
 27,793,500 15.45 15.49 15.20 0 0 0
03/04/2024
15.45
 22,559,800 15.84 15.84 15.45 0 0 0
02/04/2024
15.84
 28,974,400 15.71 15.84 15.45 0 0 0
01/04/2024
15.90
 19,236,200 16.09 16.12 15.77 0 0 0
29/03/2024
16.22
 11,652,100 16.32 16.32 16.06 0 0 0
28/03/2024
16.28
 15,988,900 16.38 16.41 16.09 0 0 0
27/03/2024
16.16
 11,404,900 16.12 16.22 15.96 1,700 0 0.0
26/03/2024
16.12
 15,606,500 15.77 16.12 15.71 0 0 0
25/03/2024
15.77
 21,215,200 16.00 16.19 15.71 500 0 0.0
22/03/2024
16.00
 41,534,600 15.96 16.41 15.87 0 1,700 -0.0
21/03/2024
15.81
 30,974,800 15.52 15.81 15.39 0 100 -0.0
20/03/2024
15.42
 39,357,200 14.82 15.58 14.75 0 400 -0.0
19/03/2024
14.82
 13,605,300 14.82 14.91 14.66 100 800 -0.0
18/03/2024
14.82
 31,782,600 15.17 15.20 14.30 4,900 100 0.1
15/03/2024
15.20
 18,886,100 14.98 15.23 14.78 8,700 2,100 0.2
14/03/2024
14.98
 18,358,800 15.29 15.29 14.94 0 100 -0.0
13/03/2024
15.23
 15,265,200 14.75 15.23 14.75 4,500 4,900 -0.0
12/03/2024
14.75
 19,120,400 14.62 14.85 14.53 0 8,600 -0.2
11/03/2024
14.66
 34,911,300 15.04 15.07 14.56 0 0 0
08/03/2024
15.07
 49,382,200 15.65 15.65 15.07 1,828,852 1,825,504 0.1
07/03/2024
15.58
 19,759,000 15.77 15.84 15.55 6,257,890 6,259,290 -0.0
06/03/2024
15.71
 21,911,700 15.71 16.06 15.65 200,000 203,743 -0.1
05/03/2024
15.71
 22,768,900 15.45 15.74 15.39 6,000,000 6,007,852 -0.2
04/03/2024
15.45
 31,949,800 15.39 15.61 15.17 5,122,300 5,129,500 -0.2
01/03/2024
15.33
 20,474,600 15.39 15.42 15.20 6,946,500 6,955,318 -0.2
29/02/2024
15.42
 24,034,500 15.65 15.68 15.29 1,099,700 1,079,700 0
28/02/2024
15.58
 19,275,500 15.55 15.68 15.42 113,700 115,400 -0.0
27/02/2024
15.49
 22,906,700 15.36 15.61 15.23 770,000 770,135 -0.0
26/02/2024
15.33
 21,383,500 15.26 15.36 15.10 3,000,000 3,020,000 -0.5
23/02/2024
15.26
 49,051,800 15.33 15.77 15.17 3,000,000 3,001,100 -0.0
22/02/2024
15.29
 14,943,900 15.33 15.39 15.23 250,000 250,169 -0.0
21/02/2024
15.33
 24,984,200 15.23 15.45 15.13 1,000,000 1,004,758 -0.1
20/02/2024
15.23
 20,313,600 15.23 15.39 15.10 2,576,971 2,560,566 0.4
19/02/2024
15.29
 20,952,600 15.33 15.39 15.07 182,400 181,252 0.0
16/02/2024
15.33
 16,165,200 15.39 15.39 15.13 70,000 70,000 0
15/02/2024
15.42
 24,091,300 15.13 15.45 15.04 992,406 997,980 -0.1
07/02/2024
15.01
 21,181,800 14.75 15.13 14.75 728,600 735,200 -0.2
06/02/2024
14.72
 11,519,300 14.69 14.78 14.66 106,571 115,719 -0.2
05/02/2024
14.66
 37,093,300 13.89 14.78 13.89 356,100 352,306 0.1
02/02/2024
13.89
 15,083,600 13.99 14.05 13.89 4,169,300 4,169,400 -0.0
01/02/2024
13.99
 11,396,700 13.86 14.02 13.79 1,000 6,500 -0.1
31/01/2024
13.89
 27,845,100 14.21 14.21 13.83 2,000 15,000 -0.3
30/01/2024
14.11
 14,352,700 14.14 14.21 13.95 0 1,000 -0.0
29/01/2024
14.14
 15,667,000 14.05 14.34 14.05 0 1,000 -0.0
26/01/2024
14.05
 9,493,000 13.99 14.14 13.99 0 2,000 -0.0
25/01/2024
13.99
 14,697,100 14.02 14.02 13.86 0 1,000 -0.0
24/01/2024
13.99
 12,689,700 13.95 14.14 13.92 8,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |