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)
01/12/2023
11.37
 4,410,300 11.37 11.40 11.30 4,600 37,600 -0.6
30/11/2023
11.37
 5,666,600 11.40 11.46 11.34 1,800 0 0.0
29/11/2023
11.40
 5,445,800 11.40 11.43 11.30 0 0 0
28/11/2023
11.40
 6,648,000 11.24 11.43 11.14 0 4,600 -0.1
27/11/2023
11.24
 7,109,700 11.40 11.46 11.21 0 1,800 -0.0
24/11/2023
11.40
 8,018,700 11.43 11.49 11.24 500 0 0.0
23/11/2023
11.43
 7,027,300 11.53 11.59 11.43 0 0 0
22/11/2023
11.53
 7,610,300 11.56 11.59 11.46 7,900 0 0.1
21/11/2023
11.56
 5,856,100 11.49 11.65 11.46 9,300 500 0.2
20/11/2023
11.49
 8,981,200 11.62 11.65 11.34 0 0 0
17/11/2023
11.62
 13,289,500 11.81 11.88 11.43 0 7,900 -0.1
16/11/2023
11.81
 5,071,800 11.85 11.85 11.72 0 0 0
15/11/2023
11.85
 13,588,700 11.78 11.97 11.78 0 0 0
14/11/2023
11.78
 13,834,400 11.56 11.91 11.59 0 23,094 -0.4
13/11/2023
11.56
 6,653,200 11.49 11.59 11.40 1,300 2,600 -0.0
10/11/2023
11.49
 12,805,000 11.72 11.75 11.46 0 18,600 -0.3
09/11/2023
11.72
 9,726,700 11.72 11.81 11.65 9,900 0 0.2
08/11/2023
11.72
 10,717,500 11.37 11.75 11.30 0 1,300 -0.0
07/11/2023
11.37
 4,536,900 11.46 11.49 11.30 800 0 0.0
06/11/2023
11.46
 8,669,400 11.11 11.49 11.21 0 9,900 -0.2
03/11/2023
11.11
 11,866,000 11.30 11.40 11.11 1,000 0 0.0
02/11/2023
11.30
 6,927,200 10.98 11.34 11.05 11,000 800 0.2
01/11/2023
10.98
 5,320,800 10.92 11.05 10.92 0 0 0
31/10/2023
10.92
 6,590,100 10.86 11.05 10.82 0 1,000 -0.0
30/10/2023
10.86
 3,338,400 11.14 11.14 10.86 0 11,000 -0.2
27/10/2023
11.14
 9,068,900 10.98 11.18 10.95 0 0 0
26/10/2023
10.98
 12,351,800 11.37 11.37 10.89 0 0 0
25/10/2023
11.37
 4,493,500 11.43 11.53 11.37 0 0 0
24/10/2023
11.43
 4,385,200 11.37 11.49 11.34 0 0 0
23/10/2023
11.37
 3,717,700 11.46 11.49 11.30 0 0 0
20/10/2023
11.46
 5,181,500 11.27 11.49 11.18 0 0 0
19/10/2023
11.27
 5,647,000 11.34 11.43 11.24 0 0 0
18/10/2023
11.34
 10,950,900 11.56 11.62 11.24 3,700 0 0.1
17/10/2023
11.56
 5,442,800 11.62 11.78 11.56 400 0 0.0
16/10/2023
11.62
 5,461,500 11.78 11.78 11.62 0 0 0
13/10/2023
11.78
 5,817,700 11.72 11.81 11.65 100 3,700 -0.1
12/10/2023
11.72
 5,444,000 11.81 11.85 11.72 0 400 -0.0
11/10/2023
11.81
 4,804,600 11.78 11.81 11.69 0 0 0
10/10/2023
11.78
 7,369,700 11.69 11.85 11.72 0 100 -0.0
09/10/2023
11.69
 11,157,200 11.59 11.69 11.49 0 0 0
06/10/2023
11.59
 4,861,600 11.53 11.62 11.46 8,800 0 0.2
05/10/2023
11.53
 7,416,600 11.59 11.69 11.49 0 0 0
04/10/2023
11.59
 7,412,300 11.53 11.65 11.46 2,100 0 0.0
03/10/2023
11.53
 11,258,300 11.88 11.88 11.49 6,700 8,600 -0.0
02/10/2023
11.88
 4,522,900 11.81 11.94 11.75 0 0 0
29/09/2023
11.81
 4,152,200 11.81 11.91 11.81 0 2,100 -0.0
28/09/2023
11.81
 6,705,800 11.81 11.85 11.62 8,600 6,700 0.0
27/09/2023
11.81
 8,671,600 11.65 11.81 11.59 0 41,700 -0.8
26/09/2023
11.65
 11,092,100 11.56 11.78 11.56 0 20,200 -0.4
25/09/2023
11.56
 13,427,000 11.94 11.97 11.56 12,600 8,600 0.1
22/09/2023
11.94
 18,963,000 12.10 12.10 11.69 0 4,200 -0.1
21/09/2023
12.10
 12,591,900 12.26 12.36 12.04 1,000 3,300 -0.0
20/09/2023
12.26
 8,913,100 12.13 12.26 12.10 5,100 12,600 -0.1
19/09/2023
12.13
 11,543,100 12.23 12.26 12.07 0 0 0
18/09/2023
12.23
 11,785,300 12.39 12.39 12.13 0 0 0
15/09/2023
12.39
 26,331,800 12.23 12.58 12.20 2,000 5,100 -0.1
14/09/2023
12.23
 14,933,100 12.17 12.36 12.13 0 0 0
13/09/2023
12.17
 13,465,900 12.29 12.36 12.07 0 0 0
12/09/2023
12.29
 10,919,700 11.97 12.29 11.97 0 2,000 -0.0
11/09/2023
11.97
 15,039,500 12.20 12.36 11.97 0 13,000 -0.2
08/09/2023
12.20
 11,166,600 12.32 12.36 12.20 0 0 0
07/09/2023
12.32
 22,260,900 12.29 12.52 12.23 0 300 -0.0
06/09/2023
12.29
 13,817,100 12.23 12.29 12.07 0 2,400 -0.0
05/09/2023
12.23
 21,471,900 11.81 12.29 11.85 3,300 24,500 -0.4
31/08/2023
11.81
 6,532,600 11.75 11.85 11.75 200 0 0.0
30/08/2023
11.75
 6,958,400 11.65 11.81 11.65 0 61,500 -1.1
29/08/2023
11.65
 9,455,200 11.62 11.72 11.59 0 3,300 -0.1
28/08/2023
11.62
 7,012,700 11.56 11.69 11.53 200 200 0
25/08/2023
11.56
 4,769,800 11.65 11.65 11.56 0 0 0
24/08/2023
11.65
 6,694,700 11.49 11.72 11.49 0 0 0
23/08/2023
11.49
 5,796,400 11.62 11.69 11.49 0 234,200 -4.2
22/08/2023
11.62
 8,055,700 11.59 11.69 11.34 2,100 24,200 -0.4
21/08/2023
11.59
 9,217,300 11.56 11.72 11.40 0 0 0
18/08/2023
11.56
 22,006,600 12.04 12.04 11.43 0 0 0
17/08/2023
12.04
 7,913,000 12.13 12.13 12.04 0 2,100 -0.0
16/08/2023
12.13
 9,752,400 12.10 12.26 12.01 0 0 0
15/08/2023
12.10
 5,612,500 12.10 12.13 12.01 0 0 0
14/08/2023
12.10
 8,091,000 12.07 12.20 11.97 0 10,400 -0.2
11/08/2023
12.07
 8,673,900 12.07 12.17 11.91 500 0 0.0
10/08/2023
12.07
 9,206,500 12.23 12.26 12.07 0 0 0
09/08/2023
12.23
 10,704,200 12.26 12.29 12.13 0 0 0
08/08/2023
12.26
 9,235,400 12.36 12.45 12.23 0 500 -0.0
07/08/2023
12.36
 15,213,700 12.13 12.39 12.17 1,900 38,500 -0.7
04/08/2023
12.13
 14,888,400 12.04 12.23 12.01 100 0 0.0
03/08/2023
12.04
 11,080,500 12.07 12.20 12.01 0 25,500 -0.5
02/08/2023
12.07
 6,157,300 12.04 12.10 11.97 0 0 0
01/08/2023
12.04
 14,322,700 12.04 12.36 12.04 1,000 100 0.0
31/07/2023
12.04
 9,975,800 11.94 12.07 11.94 0 0 0
28/07/2023
11.94
 7,023,300 11.88 11.94 11.85 0 0 0
27/07/2023
11.88
 9,462,200 11.97 12.01 11.81 0 1,000 -0.0
26/07/2023
11.97
 5,932,000 12.01 12.04 11.91 0 0 0
25/07/2023
12.01
 9,542,500 11.97 12.20 11.94 0 0 0
24/07/2023
11.97
 8,951,300 11.91 11.97 11.85 0 0 0
21/07/2023
11.91
 8,385,700 11.78 11.91 11.75 0 0 0
20/07/2023
11.78
 6,450,600 11.81 11.81 11.69 0 0 0
19/07/2023
11.81
 11,149,500 11.88 11.94 11.75 0 0 0
18/07/2023
11.88
 7,522,800 11.88 11.91 11.78 10,500 0 0.2
17/07/2023
11.88
 11,006,300 11.85 12.04 11.81 400 0 0.0
14/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2023
11.85
 17,945,100 11.72 11.97 11.75 400 0 0.0
13/07/2023
11.72
 17,942,000 11.66 11.80 11.61 0 10,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |