Ngân hàng TMCP Quân Đội (mbb)

22.05
-0.10
(-0.45%)
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)
24/07/2024
15.03
 25,838,700 14.94 15.22 14.84 0 20,900 -0.5
23/07/2024
15.00
 47,896,200 15.91 15.91 14.94 2,234,060 1,926,500 -0.0
22/07/2024
15.81
 33,806,600 15.88 16.16 15.47 0 4,100 -0.1
19/07/2024
15.94
 45,583,300 15.63 16.10 15.56 0 168,500 -4.3
18/07/2024
15.63
 30,072,900 15.44 15.69 15.12 4,500 309,500 -7.6
17/07/2024
15.38
 72,360,100 14.94 15.78 14.78 300 31,100 -0.8
16/07/2024
14.78
 24,769,400 14.50 15.03 14.47 0 212,400 -5.0
15/07/2024
14.47
 4,409,400 14.47 14.56 14.40 0 4,500 -0.1
12/07/2024
14.43
 7,369,600 14.40 14.56 14.37 0 300 -0.0
11/07/2024
14.50
 7,698,300 14.72 14.75 14.50 0 246,400 -5.8
10/07/2024
14.62
 19,192,200 14.53 14.81 14.53 900 27,900 -0.6
09/07/2024
14.53
 13,428,600 14.31 14.53 14.21 200 32,100 -0.7
08/07/2024
14.25
 7,042,600 14.31 14.40 14.18 900 0 0.0
05/07/2024
14.31
 6,230,800 14.31 14.34 14.18 800 500 0.0
04/07/2024
14.31
 5,713,700 14.37 14.43 14.18 0 200 -0.0
03/07/2024
14.37
 7,022,000 14.31 14.40 14.18 0 900 -0.0
02/07/2024
14.25
 9,933,300 14.12 14.34 14.09 0 800 -0.0
01/07/2024
14.09
 4,131,300 13.96 14.09 13.90 0 11,100 -0.2
28/06/2024
13.93
 9,571,200 14.15 14.15 13.93 16,100 315,300 -6.7
27/06/2024
14.12
 6,168,000 14.09 14.18 14.06 0 4,400 -0.1
26/06/2024
14.12
 11,084,000 14.18 14.21 14.03 0 8,200 -0.2
25/06/2024
14.18
 8,882,600 14.25 14.34 14.12 0 16,100 -0.4
24/06/2024
14.21
 25,433,000 14.50 14.56 14.15 600 651,700 -14.7
21/06/2024
14.56
 10,133,400 14.59 14.65 14.50 8,200 166,000 -3.7
20/06/2024
14.59
 13,693,800 14.68 14.72 14.53 401,800 285,400 2.8
19/06/2024
14.62
 13,277,700 14.68 14.72 14.47 261,800 600 6.1
18/06/2024
14.59
 11,960,200 14.75 14.78 14.59 68,000 8,100 1.4
17/06/2024
14.59
 17,057,500 14.68 14.68 14.40 611,000 423,800 4.4
14/06/2024
14.50
 25,524,200 15.06 15.06 14.50 1,635,400 261,800 33.1
13/06/2024
14.78
 38,953,200 14.56 14.87 14.53 6,658,200 68,000 153.9
12/06/2024
14.50
 25,203,000 14.15 14.50 14.06 6,704,300 611,000 138.6
11/06/2024
14.15
 10,558,200 14.21 14.25 14.09 1,923,300 1,635,465 6.5
10/06/2024
14.21
 13,347,000 14.15 14.37 14.12 1,774,349 1,090,270 15.5
07/06/2024
14.09
 8,474,500 14.15 14.21 13.99 393,600 1,205,357 -18.2
06/06/2024
14.03
 10,011,500 14.06 14.18 13.99 814,363 581,306 5.2
05/06/2024
13.93
 13,657,100 14.15 14.25 13.93 359,000 712,900 -7.9
04/06/2024
14.12
 9,038,600 14.28 14.31 14.12 1,743,300 504,500 28.1
03/06/2024
14.18
 24,703,500 13.77 14.31 13.77 7,083,300 866,400 139.5
31/05/2024
13.65
 14,933,500 13.71 13.81 13.65 918,700 4,385,600 -75.6
30/05/2024
13.71
 28,814,000 13.87 13.90 13.62 795,200 10,798,200 -218.9
29/05/2024
13.99
 17,108,200 14.18 14.21 13.99 4,833,100 4,659,600 3.9
28/05/2024
14.18
 13,107,300 14.25 14.28 14.03 1,277,900 804,200 10.8
27/05/2024
14.09
 7,993,800 14.18 14.18 14.03 611,800 406,200 4.6
24/05/2024
14.09
 36,358,800 14.15 14.62 13.90 1,482,000 6,408,400 -113.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
23/05/2024
14.31
 13,080,600 14.25 14.34 14.12 1,760,400 1,516,300 5.6
22/05/2024
14.25
 20,042,500 14.49 14.52 14.25 1,509,100 1,080,300 10.1
21/05/2024
14.49
 16,402,300 14.40 14.49 14.28 717,100 170,700 12.7
20/05/2024
14.40
 17,925,500 14.49 14.49 14.37 1,751,400 1,001,000 17.7
17/05/2024
14.28
 15,465,900 14.40 14.40 14.21 817,700 1,077,000 -6.0
16/05/2024
14.37
 31,430,700 14.21 14.46 14.12 720,200 4,500,700 -88.2
15/05/2024
14.06
 15,300,500 14.09 14.15 14.00 184,500 503,300 -7.3
14/05/2024
14.03
 16,668,300 14.06 14.25 13.94 418,600 2,245,000 -42.1
13/05/2024
13.91
 14,003,500 13.88 14.12 13.88 0 720,600 -16.4
10/05/2024
13.88
 11,418,400 13.97 14.06 13.82 928,400 184,600 17.0
09/05/2024
13.91
 15,643,200 13.88 14.00 13.72 1,000 418,600 -9.4
08/05/2024
13.85
 21,437,700 13.75 13.94 13.69 1,200 28,200 -0.6
07/05/2024
13.97
 9,604,700 14.12 14.15 13.91 13,100 1,168,500 -26.3
06/05/2024
14.06
 16,199,300 13.85 14.09 13.85 0 1,000 -0.0
03/05/2024
13.75
 11,857,800 13.88 14.00 13.69 6,500 1,200 0.1
02/05/2024
13.75
 11,078,300 13.69 13.85 13.63 15,100 13,100 0.0
26/04/2024
13.66
 13,332,200 13.51 13.79 13.51 0 0 0
25/04/2024
13.66
 13,003,200 13.88 13.88 13.60 18,500 6,500 0.3
24/04/2024
13.85
 18,650,800 13.63 13.91 13.48 0 15,000 -0.3
23/04/2024
13.51
 31,998,000 13.88 13.94 13.36 0 0 0
22/04/2024
13.88
 17,581,500 14.00 14.15 13.85 0 18,500 -0.4
19/04/2024
13.94
 28,182,700 13.88 14.31 13.88 0 11,800 -0.3
17/04/2024
14.18
 23,979,900 14.74 14.77 14.18 0 0 0
16/04/2024
14.68
 32,717,500 14.37 14.68 14.15 0 1,900 -0.0
15/04/2024
14.37
 47,595,100 15.01 15.38 14.12 0 0 0
12/04/2024
15.14
 23,911,200 14.64 15.17 14.58 0 0 0
11/04/2024
14.58
 9,011,600 14.43 14.64 14.37 0 0 0
10/04/2024
14.61
 21,078,100 14.92 14.95 14.61 7,400 0 0.2
09/04/2024
14.74
 15,734,800 14.43 14.74 14.37 0 0 0
08/04/2024
14.43
 24,714,800 14.37 14.61 14.21 0 0 0
05/04/2024
14.34
 25,376,700 14.46 14.58 14.31 0 0 0
04/04/2024
14.61
 27,793,500 14.86 14.89 14.61 0 0 0
03/04/2024
14.86
 22,559,800 15.23 15.23 14.86 0 0 0
02/04/2024
15.23
 28,974,400 15.11 15.23 14.86 0 0 0
01/04/2024
15.29
 19,236,200 15.47 15.50 15.17 0 0 0
29/03/2024
15.60
 11,652,100 15.69 15.69 15.44 0 0 0
28/03/2024
15.66
 15,988,900 15.75 15.78 15.47 0 0 0
27/03/2024
15.54
 11,404,900 15.50 15.60 15.35 1,700 0 0.0
26/03/2024
15.50
 15,606,500 15.17 15.50 15.11 0 0 0
25/03/2024
15.17
 21,215,200 15.38 15.57 15.11 500 0 0.0
22/03/2024
15.38
 41,534,600 15.35 15.78 15.26 0 1,700 -0.0
21/03/2024
15.20
 30,974,800 14.92 15.20 14.80 0 100 -0.0
20/03/2024
14.83
 39,357,200 14.25 14.98 14.18 0 400 -0.0
19/03/2024
14.25
 13,605,300 14.25 14.34 14.09 100 800 -0.0
18/03/2024
14.25
 31,782,600 14.58 14.61 13.75 4,900 100 0.1
15/03/2024
14.61
 18,886,100 14.40 14.64 14.21 8,700 2,100 0.2
14/03/2024
14.40
 18,358,800 14.71 14.71 14.37 0 100 -0.0
13/03/2024
14.64
 15,265,200 14.18 14.64 14.18 4,500 4,900 -0.0
12/03/2024
14.18
 19,120,400 14.06 14.28 13.97 0 8,600 -0.2
11/03/2024
14.09
 34,911,300 14.46 14.49 14.00 0 0 0
08/03/2024
14.49
 49,382,200 15.04 15.04 14.49 1,828,852 1,825,504 0.1
07/03/2024
14.98
 19,759,000 15.17 15.23 14.95 6,257,890 6,259,290 -0.0
06/03/2024
15.11
 21,911,700 15.11 15.44 15.04 200,000 203,743 -0.1
05/03/2024
15.11
 22,768,900 14.86 15.14 14.80 6,000,000 6,007,852 -0.2
04/03/2024
14.86
 31,949,800 14.80 15.01 14.58 5,122,300 5,129,500 -0.2
01/03/2024
14.74
 20,474,600 14.80 14.83 14.61 6,946,500 6,955,318 -0.2

Chính sách bảo mật | Điều khoản sử dụng |