Ngân hàng TMCP Quân Đội (mbb)

22
-0.15
(-0.68%)
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)
04/10/2023
11.14
 7,412,300 11.08 11.21 11.02 2,100 0 0.0
03/10/2023
11.08
 11,258,300 11.42 11.42 11.05 6,700 8,600 -0.0
02/10/2023
11.42
 4,522,900 11.36 11.48 11.30 0 0 0
29/09/2023
11.36
 4,152,200 11.36 11.45 11.36 0 2,100 -0.0
28/09/2023
11.36
 6,705,800 11.36 11.39 11.18 8,600 6,700 0.0
27/09/2023
11.36
 8,671,600 11.21 11.36 11.14 0 41,700 -0.8
26/09/2023
11.21
 11,092,100 11.11 11.33 11.11 0 20,200 -0.4
25/09/2023
11.11
 13,427,000 11.48 11.51 11.11 12,600 8,600 0.1
22/09/2023
11.48
 18,963,000 11.64 11.64 11.24 0 4,200 -0.1
21/09/2023
11.64
 12,591,900 11.79 11.88 11.57 1,000 3,300 -0.0
20/09/2023
11.79
 8,913,100 11.67 11.79 11.64 5,100 12,600 -0.1
19/09/2023
11.67
 11,543,100 11.76 11.79 11.61 0 0 0
18/09/2023
11.76
 11,785,300 11.91 11.91 11.67 0 0 0
15/09/2023
11.91
 26,331,800 11.76 12.10 11.73 2,000 5,100 -0.1
14/09/2023
11.76
 14,933,100 11.70 11.88 11.67 0 0 0
13/09/2023
11.70
 13,465,900 11.82 11.88 11.61 0 0 0
12/09/2023
11.82
 10,919,700 11.51 11.82 11.51 0 2,000 -0.0
11/09/2023
11.51
 15,039,500 11.73 11.88 11.51 0 13,000 -0.2
08/09/2023
11.73
 11,166,600 11.85 11.88 11.73 0 0 0
07/09/2023
11.85
 22,260,900 11.82 12.04 11.76 0 300 -0.0
06/09/2023
11.82
 13,817,100 11.76 11.82 11.61 0 2,400 -0.0
05/09/2023
11.76
 21,471,900 11.36 11.82 11.39 3,300 24,500 -0.4
31/08/2023
11.36
 6,532,600 11.30 11.39 11.30 200 0 0.0
30/08/2023
11.30
 6,958,400 11.21 11.36 11.21 0 61,500 -1.1
29/08/2023
11.21
 9,455,200 11.18 11.27 11.14 0 3,300 -0.1
28/08/2023
11.18
 7,012,700 11.11 11.24 11.08 200 200 0
25/08/2023
11.11
 4,769,800 11.21 11.21 11.11 0 0 0
24/08/2023
11.21
 6,694,700 11.05 11.27 11.05 0 0 0
23/08/2023
11.05
 5,796,400 11.18 11.24 11.05 0 234,200 -4.2
22/08/2023
11.18
 8,055,700 11.14 11.24 10.90 2,100 24,200 -0.4
21/08/2023
11.14
 9,217,300 11.11 11.27 10.96 0 0 0
18/08/2023
11.11
 22,006,600 11.57 11.57 10.99 0 0 0
17/08/2023
11.57
 7,913,000 11.67 11.67 11.57 0 2,100 -0.0
16/08/2023
11.67
 9,752,400 11.64 11.79 11.54 0 0 0
15/08/2023
11.64
 5,612,500 11.64 11.67 11.54 0 0 0
14/08/2023
11.64
 8,091,000 11.61 11.73 11.51 0 10,400 -0.2
11/08/2023
11.61
 8,673,900 11.61 11.70 11.45 500 0 0.0
10/08/2023
11.61
 9,206,500 11.76 11.79 11.61 0 0 0
09/08/2023
11.76
 10,704,200 11.79 11.82 11.67 0 0 0
08/08/2023
11.79
 9,235,400 11.88 11.97 11.76 0 500 -0.0
07/08/2023
11.88
 15,213,700 11.67 11.91 11.70 1,900 38,500 -0.7
04/08/2023
11.67
 14,888,400 11.57 11.76 11.54 100 0 0.0
03/08/2023
11.57
 11,080,500 11.61 11.73 11.54 0 25,500 -0.5
02/08/2023
11.61
 6,157,300 11.57 11.64 11.51 0 0 0
01/08/2023
11.57
 14,322,700 11.57 11.88 11.57 1,000 100 0.0
31/07/2023
11.57
 9,975,800 11.48 11.61 11.48 0 0 0
28/07/2023
11.48
 7,023,300 11.42 11.48 11.39 0 0 0
27/07/2023
11.42
 9,462,200 11.51 11.54 11.36 0 1,000 -0.0
26/07/2023
11.51
 5,932,000 11.54 11.57 11.45 0 0 0
25/07/2023
11.54
 9,542,500 11.51 11.73 11.48 0 0 0
24/07/2023
11.51
 8,951,300 11.45 11.51 11.39 0 0 0
21/07/2023
11.45
 8,385,700 11.33 11.45 11.30 0 0 0
20/07/2023
11.33
 6,450,600 11.36 11.36 11.24 0 0 0
19/07/2023
11.36
 11,149,500 11.42 11.48 11.30 0 0 0
18/07/2023
11.42
 7,522,800 11.42 11.45 11.33 10,500 0 0.2
17/07/2023
11.42
 11,006,300 11.39 11.57 11.36 400 0 0.0
14/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2023
11.39
 17,945,100 11.27 11.51 11.30 400 0 0.0
13/07/2023
11.27
 17,942,000 11.21 11.35 11.16 0 10,500 -0.2
12/07/2023
11.21
 12,785,400 11.32 11.37 11.16 0 300 -0.0
11/07/2023
11.32
 17,352,800 11.08 11.32 11.08 0 400 -0.0
10/07/2023
11.08
 16,787,800 10.92 11.13 10.97 0 800 -0.0
07/07/2023
10.92
 11,916,900 10.79 10.92 10.73 1,200 0 0.0
06/07/2023
10.79
 15,187,700 10.87 10.97 10.76 6,000 37,800 -0.6
05/07/2023
10.87
 12,262,100 10.84 11.03 10.84 0 0 0
04/07/2023
10.84
 6,263,400 10.79 10.84 10.73 0 1,200 -0.0
03/07/2023
10.79
 9,793,600 10.79 10.87 10.73 0 6,000 -0.1
30/06/2023
10.79
 6,684,900 10.87 10.89 10.76 0 0 0
29/06/2023
10.87
 13,078,900 11.11 11.11 10.87 0 2,000 -0.0
28/06/2023
11.11
 20,145,300 10.73 11.11 10.73 0 0 0
27/06/2023
10.73
 10,740,400 10.79 10.84 10.68 10,100 0 0.2
26/06/2023
10.79
 10,293,700 10.76 10.97 10.65 10,100 20,000 -0.2
23/06/2023
10.76
 12,076,900 10.63 10.84 10.71 300 21,100 -0.4
22/06/2023
10.63
 14,809,200 10.60 10.87 10.63 0 10,100 -0.2
21/06/2023
10.60
 6,046,900 10.49 10.60 10.49 0 10,100 -0.2
20/06/2023
10.49
 5,486,900 10.44 10.49 10.39 0 0 0
19/06/2023
10.44
 7,035,800 10.52 10.57 10.44 8,800 0 0.2
16/06/2023
10.52
 13,940,800 10.52 10.79 10.52 4,800 8,300 -0.1
15/06/2023
10.52
 9,499,700 10.55 10.60 10.49 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2023
10.55
 10,935,300 10.57 10.79 10.55 0 8,800 -0.2
13/06/2023
10.57
 10,597,200 10.60 10.62 10.49 0 4,800 -0.1
12/06/2023
10.60
 8,998,800 10.55 10.62 10.42 0 0 0
09/06/2023
10.55
 10,356,300 10.42 10.55 10.42 0 0 0
08/06/2023
10.42
 13,684,000 10.60 10.65 10.42 0 0 0
07/06/2023
10.60
 13,438,700 10.65 10.70 10.55 0 600 -0.0
06/06/2023
10.65
 22,794,800 10.31 10.65 10.31 0 0 0
05/06/2023
10.31
 19,459,500 10.26 10.47 10.29 0 4,600 -0.1
02/06/2023
10.26
 32,990,200 9.79 10.34 9.92 0 4,800 -0.1
01/06/2023
9.79
 8,436,200 9.69 9.79 9.66 0 0 0
31/05/2023
9.69
 6,883,600 9.76 9.82 9.69 0 2,300 -0.0
30/05/2023
9.76
 6,586,200 9.76 9.82 9.71 0 0 0
29/05/2023
9.76
 5,967,700 9.61 9.76 9.63 0 10,000 -0.2
26/05/2023
9.61
 3,904,600 9.61 9.63 9.58 0 0 0
25/05/2023
9.61
 4,734,100 9.69 9.69 9.61 0 0 0
24/05/2023
9.69
 5,545,300 9.76 9.82 9.66 0 72,900 -1.4
23/05/2023
9.76
 7,188,400 9.82 9.90 9.74 0 0 0
22/05/2023
9.82
 7,786,900 9.71 9.84 9.71 0 0 0
19/05/2023
9.71
 3,543,700 9.69 9.74 9.66 0 0 0
18/05/2023
9.69
 6,313,800 9.61 9.71 9.61 0 0 0
17/05/2023
9.61
 9,088,100 9.79 9.79 9.61 0 86,600 -1.6
16/05/2023
9.79
 6,750,500 9.82 9.87 9.74 1,700 1,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |