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)
12/07/2023
11.66
 12,785,400 11.77 11.83 11.61 0 300 -0.0
11/07/2023
11.77
 17,352,800 11.52 11.77 11.52 0 400 -0.0
10/07/2023
11.52
 16,787,800 11.36 11.58 11.41 0 800 -0.0
07/07/2023
11.36
 11,916,900 11.22 11.36 11.16 1,200 0 0.0
06/07/2023
11.22
 15,187,700 11.30 11.41 11.19 6,000 37,800 -0.6
05/07/2023
11.30
 12,262,100 11.27 11.47 11.27 0 0 0
04/07/2023
11.27
 6,263,400 11.22 11.27 11.16 0 1,200 -0.0
03/07/2023
11.22
 9,793,600 11.22 11.30 11.16 0 6,000 -0.1
30/06/2023
11.22
 6,684,900 11.30 11.33 11.19 0 0 0
29/06/2023
11.30
 13,078,900 11.55 11.55 11.30 0 2,000 -0.0
28/06/2023
11.55
 20,145,300 11.16 11.55 11.16 0 0 0
27/06/2023
11.16
 10,740,400 11.22 11.27 11.11 10,100 0 0.2
26/06/2023
11.22
 10,293,700 11.19 11.41 11.08 10,100 20,000 -0.2
23/06/2023
11.19
 12,076,900 11.05 11.27 11.13 300 21,100 -0.4
22/06/2023
11.05
 14,809,200 11.02 11.30 11.05 0 10,100 -0.2
21/06/2023
11.02
 6,046,900 10.91 11.02 10.91 0 10,100 -0.2
20/06/2023
10.91
 5,486,900 10.86 10.91 10.80 0 0 0
19/06/2023
10.86
 7,035,800 10.94 10.99 10.86 8,800 0 0.2
16/06/2023
10.94
 13,940,800 10.94 11.22 10.94 4,800 8,300 -0.1
15/06/2023
10.94
 9,499,700 10.97 11.02 10.91 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2023
10.97
 10,935,300 10.99 11.22 10.97 0 8,800 -0.2
13/06/2023
10.99
 10,597,200 11.02 11.05 10.91 0 4,800 -0.1
12/06/2023
11.02
 8,998,800 10.97 11.05 10.83 0 0 0
09/06/2023
10.97
 10,356,300 10.83 10.97 10.83 0 0 0
08/06/2023
10.83
 13,684,000 11.02 11.08 10.83 0 0 0
07/06/2023
11.02
 13,438,700 11.08 11.13 10.97 0 600 -0.0
06/06/2023
11.08
 22,794,800 10.72 11.08 10.72 0 0 0
05/06/2023
10.72
 19,459,500 10.67 10.89 10.70 0 4,600 -0.1
02/06/2023
10.67
 32,990,200 10.18 10.75 10.32 0 4,800 -0.1
01/06/2023
10.18
 8,436,200 10.07 10.18 10.05 0 0 0
31/05/2023
10.07
 6,883,600 10.16 10.21 10.07 0 2,300 -0.0
30/05/2023
10.16
 6,586,200 10.16 10.21 10.10 0 0 0
29/05/2023
10.16
 5,967,700 9.99 10.16 10.02 0 10,000 -0.2
26/05/2023
9.99
 3,904,600 9.99 10.02 9.97 0 0 0
25/05/2023
9.99
 4,734,100 10.07 10.07 9.99 0 0 0
24/05/2023
10.07
 5,545,300 10.16 10.21 10.05 0 72,900 -1.4
23/05/2023
10.16
 7,188,400 10.21 10.29 10.13 0 0 0
22/05/2023
10.21
 7,786,900 10.10 10.24 10.10 0 0 0
19/05/2023
10.10
 3,543,700 10.07 10.13 10.05 0 0 0
18/05/2023
10.07
 6,313,800 9.99 10.10 9.99 0 0 0
17/05/2023
9.99
 9,088,100 10.18 10.18 9.99 0 86,600 -1.6
16/05/2023
10.18
 6,750,500 10.21 10.26 10.13 1,700 1,200 0.0
15/05/2023
10.21
 17,771,400 10.10 10.35 10.13 0 0 0
12/05/2023
10.10
 7,280,900 10.02 10.10 9.97 0 108,200 -2.0
11/05/2023
10.02
 7,399,700 10.02 10.10 9.99 0 1,700 -0.0
10/05/2023
10.02
 6,848,500 9.91 10.02 9.88 0 800 -0.0
09/05/2023
9.91
 4,520,200 9.88 9.94 9.86 0 48,600 -0.9
08/05/2023
9.88
 3,937,300 9.80 9.91 9.83 0 4,800 -0.1
05/05/2023
9.80
 4,005,700 9.86 9.88 9.80 5,000 800 0.1
04/05/2023
9.86
 5,395,000 9.97 9.99 9.83 0 0 0
28/04/2023
9.97
 2,877,200 9.97 10.05 9.94 0 0 0
27/04/2023
9.97
 3,624,300 9.94 9.99 9.91 0 5,000 -0.1
26/04/2023
9.94
 4,997,600 9.88 9.94 9.80 3,986,200 3,986,200 0
25/04/2023
9.88
 4,564,900 9.88 9.97 9.83 2,375,000 2,375,000 0
24/04/2023
9.88
 5,304,600 9.78 9.91 9.75 100,000 100,060 -0.0
21/04/2023
9.78
 3,858,400 9.83 9.88 9.78 2,959,348 2,959,333 0.0
20/04/2023
9.83
 3,026,900 9.80 9.86 9.78 0 0 0
19/04/2023
9.80
 4,157,200 9.83 9.91 9.80 0 0 -0.0
18/04/2023
9.83
 5,964,800 9.88 9.97 9.78 0 48 -0.0
17/04/2023
9.88
 5,536,000 9.91 9.94 9.83 561,900 561,954 -0.0
14/04/2023
9.91
 7,848,000 10.05 10.13 9.91 748,484 736,000 0.2
13/04/2023
10.05
 5,956,400 10.13 10.16 10.02 751,600 751,600 0
12/04/2023
10.13
 7,965,100 10.16 10.18 10.05 341,680 340,000 0.0
11/04/2023
10.16
 6,636,900 10.07 10.18 9.99 100 12,484 -0.2
10/04/2023
10.07
 13,106,100 9.99 10.29 10.07 570,000 570,000 0
07/04/2023
9.99
 8,191,400 10.02 10.07 9.94 14,400 1,680 0.2
06/04/2023
10.02
 12,036,800 10.18 10.24 10.02 168,300 168,100 0.0
05/04/2023
10.18
 9,890,300 10.16 10.21 10.07 0 0 -0.2
04/04/2023
10.16
 11,313,000 10.13 10.18 10.07 405,086 414,400 -0.2
03/04/2023
10.13
 20,422,800 9.88 10.13 9.97 114,000 88,200 0.5
31/03/2023
9.88
 10,539,900 9.88 9.97 9.83 2,334,142 2,318,600 0.3
30/03/2023
9.88
 8,805,800 9.91 10.02 9.88 0 5,086 -0.1
29/03/2023
9.91
 10,440,000 9.75 9.97 9.80 1,475,500 426,400 19.2
28/03/2023
9.75
 12,385,600 9.72 9.91 9.75 1,800 15,542 -0.2
27/03/2023
9.72
 8,038,500 9.61 9.75 9.59 12 0 0.0
24/03/2023
9.61
 16,307,000 9.42 9.72 9.53 1,042,300 1,075,200 -0.7
23/03/2023
9.42
 3,781,500 9.42 9.45 9.37 200 1,800 -0.0
22/03/2023
9.42
 5,287,300 9.40 9.51 9.40 21,400 0 0.4
21/03/2023
9.40
 8,042,400 9.37 9.48 9.32 20,000 2,062,300 0.1
20/03/2023
9.37
 5,987,700 9.45 9.53 9.37 226,708 536,802 -5.4
17/03/2023
9.45
 4,267,500 9.48 9.59 9.45 1,012,900 569,200 7.7
16/03/2023
9.48
 2,182,100 9.64 9.64 9.48 1,491,000 1,491,365 -0.0
15/03/2023
9.64
 6,281,500 9.32 9.67 9.48 5,793,996 5,994,008 -3.6
14/03/2023
9.32
 8,471,100 9.48 9.51 9.32 4,758,900 5,224,000 -8.0
13/03/2023
9.48
 8,529,600 9.61 9.61 9.40 2,779,000 2,894,600 -2.0
10/03/2023
9.61
 5,294,100 9.64 9.64 9.53 652,500 652,596 -0.0
09/03/2023
9.64
 8,058,600 9.53 9.72 9.53 2,731,400 2,685,500 0.8
08/03/2023
9.53
 7,409,200 9.42 9.53 9.32 103,300 110,100 -0.1
07/03/2023
9.42
 6,173,500 9.37 9.53 9.40 2,999,952 2,999,952 0
06/03/2023
9.37
 6,831,800 9.29 9.59 9.37 433,688 479,588 -0.8
03/03/2023
9.29
 4,741,300 9.42 9.48 9.29 1,333,300 1,333,300 0
02/03/2023
9.42
 3,836,100 9.56 9.59 9.40 48 0 0.0
01/03/2023
9.56
 6,320,200 9.34 9.56 9.21 246,200 246,200 0
28/02/2023
9.34
 6,163,100 9.34 9.56 9.29 2,295,000 2,302,545 -0.1
27/02/2023
9.34
 8,046,000 9.59 9.59 9.34 1,963,900 1,963,948 -0.0
24/02/2023
9.59
 10,072,300 9.83 9.88 9.59 1,328,160 1,320,100 0.1
23/02/2023
9.83
 16,330,000 9.88 9.88 9.59 277,000 277,000 0
22/02/2023
9.88
 9,875,600 10.07 10.07 9.88 1,508,433 1,500,800 0.1
21/02/2023
10.07
 6,951,800 10.24 10.35 10.07 1,450,000 1,458,160 -0.2
20/02/2023
10.24
 8,602,000 9.80 10.24 9.80 1,724,360 1,718,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |