Ngân hàng TMCP Quân Đội (mbb)

26.55
0.05
(0.19%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |