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)
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
23/01/2024
14.02
 15,904,700 14.11 14.27 13.99 100 34,200 -0.8
22/01/2024
14.11
 29,129,500 14.24 14.40 14.05 100 17,400 -0.4
19/01/2024
14.08
 21,610,300 13.92 14.14 13.86 6,800 8,200 -0.0
18/01/2024
13.86
 23,623,500 13.67 13.89 13.60 0 100 -0.0
17/01/2024
13.73
 20,484,100 13.79 13.92 13.60 0 0 0
16/01/2024
13.73
 17,491,400 13.70 13.73 13.51 0 6,800 -0.1
15/01/2024
13.70
 25,082,400 13.73 13.99 13.67 0 18,000 -0.4
12/01/2024
13.63
 45,903,400 13.09 13.76 13.03 0 500 -0.0
11/01/2024
13.19
 24,683,900 13.35 13.47 13.09 0 32,200 -0.7
10/01/2024
13.35
 24,684,700 13.31 13.51 13.19 1,000 3,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |