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
(2025-11-05) 		1.80 7.53% 473,492,600 10,347,200 327.3
22.85
25.70
25.15
2 tháng
(2025-10-06) 		-1.65 -6.03% 1,320,185,800 -112,539,500 -2,764.6
22.85
27.45
25.15
3 tháng
(2025-09-08) 		-1 -3.75% 1,809,872,700 -142,546,900 -3,555.6
22.85
27.50
25.15
6 tháng
(2025-06-09) 		7.50 41.20% 3,886,495,300 -193,795,713 -4,690.4
18.16
28.45
25.15
12 tháng
(2024-12-10) 		9.87 62.38% 6,182,622,700 -200,052,777 -6,092.5
15.50
28.45
25.15
24 tháng
(2023-12-18) 		14.21 123.58% 10,273,570,500 -204,834,512 -6,229.5
11.49
28.45
25.15
36 tháng
(2022-12-21) 		16.11 168.08% 12,494,833,400 -207,502,417 -6,241.5
9.10
28.45
25.15
60 tháng
(2020-12-31) 		18.08 237.30% 19,676,187,360 -192,190,099 -6,131.0
7.36
28.45
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
11.51
 5,328,700 11.48 11.51 11.29 4,420,455 4,417,160 0.1
21/09/2022
11.48
 4,024,600 11.56 11.56 11.35 1,242,300 1,240,215 0.0
20/09/2022
11.56
 5,166,100 11.37 11.56 11.35 5,879,041 5,879,000 0.0
19/09/2022
11.37
 8,312,000 11.81 11.81 11.37 410,000 404,155 0.1
16/09/2022
11.81
 7,015,700 12.00 12.11 11.78 209,639 204,100 0.1
15/09/2022
12.00
 3,588,000 12.13 12.21 11.94 1,965,985 1,965,841 -0.2
14/09/2022
12.13
 6,826,100 12.21 12.21 11.92 68,660 78,560 -0.0
13/09/2022
12.21
 5,164,700 12.24 12.32 12.19 0 9,505 -0.0
12/09/2022
12.24
 3,013,100 12.29 12.46 12.24 0 185 -0.0
09/09/2022
12.29
 8,649,500 12.35 12.43 12.05 0 100 -0.0
08/09/2022
12.35
 7,960,500 12.46 12.59 12.32 41,200 41,200 0
07/09/2022
12.46
 17,408,600 12.81 12.89 12.46 680,000 680,000 0
06/09/2022
12.81
 6,889,300 12.78 12.94 12.76 500 0 0.0
05/09/2022
12.78
 6,379,400 12.86 12.94 12.76 26,000 25,900 0.0
31/08/2022
12.86
 6,925,400 12.81 12.97 12.76 272,700 277,400 -0.1
30/08/2022
12.81
 9,244,300 12.67 12.94 12.70 0 500 -0.0
29/08/2022
12.67
 11,961,500 12.78 12.78 12.40 1,439,100 1,439,200 -0.0
26/08/2022
12.78
 10,033,100 12.81 12.94 12.78 0 0 0
25/08/2022
12.81
 11,501,700 12.62 12.81 12.59 0 0 0
24/08/2022
12.62
 7,255,700 12.57 12.67 12.54 59,900 59,900 0
23/08/2022
12.57
 5,629,900 12.51 12.59 12.35 1,100,100 1,100,000 0.0
22/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/08/2022
12.51
 10,635,300 12.46 12.70 12.46 0 0 0
19/08/2022
12.46
 9,125,100 12.48 12.50 12.41 50,200 50,200 0
18/08/2022
12.48
 9,052,200 12.53 12.57 12.43 558,300 558,400 -0.0
17/08/2022
12.53
 15,404,600 12.30 12.57 12.32 45,000 45,000 0
16/08/2022
12.30
 7,037,900 12.34 12.37 12.25 700,000 700,000 0
15/08/2022
12.34
 8,106,400 12.21 12.46 12.30 404,100 404,000 0.0
12/08/2022
12.21
 4,450,800 12.10 12.23 12.05 2,049,200 2,049,200 0
11/08/2022
12.10
 11,230,700 12.28 12.41 12.07 1,067,500 1,067,500 0
10/08/2022
12.28
 6,366,700 12.34 12.39 12.23 0 100 -0.0
09/08/2022
12.34
 10,603,300 12.23 12.46 12.28 473,000 473,000 0
08/08/2022
12.23
 9,053,800 12.16 12.28 12.10 542,700 542,700 0
05/08/2022
12.16
 7,492,000 12.16 12.16 11.98 0 0 0.0
04/08/2022
12.16
 11,190,600 12.14 12.28 12.10 1,437,400 1,436,900 0.0
03/08/2022
12.14
 9,891,300 12.05 12.14 11.83 2,900 0 0.1
02/08/2022
12.05
 10,911,500 11.96 12.12 11.87 0 0 -0.0
01/08/2022
11.96
 12,000,800 11.58 11.96 11.58 0 500 -0.0
29/07/2022
11.58
 7,417,700 11.53 11.62 11.51 0 2,900 -0.1
28/07/2022
11.53
 9,334,500 11.24 11.62 11.33 0 0 0.0
27/07/2022
11.24
 5,741,100 11.35 11.35 11.17 500,500 500,000 0.0
26/07/2022
11.35
 3,588,300 11.40 11.49 11.33 0 0 0.0
25/07/2022
11.40
 3,635,800 11.53 11.53 11.37 11,800 11,600 0.0
22/07/2022
11.53
 7,085,100 11.55 11.69 11.53 0 2,100 0.1
21/07/2022
11.55
 6,680,900 11.53 11.62 11.51 0 0 -0.3
20/07/2022
11.53
 6,881,800 11.37 11.58 11.46 261,000 271,800 -0.3
19/07/2022
11.37
 4,745,500 11.46 11.46 11.28 15,300 6,000 0.2
18/07/2022
11.46
 6,138,000 11.49 11.60 11.46 1,011,800 1,006,600 0.1
15/07/2022
11.49
 8,095,200 11.51 11.60 11.46 309,900 101,000 5.3
14/07/2022
11.51
 7,275,700 11.42 11.53 11.35 681,500 696,900 -0.4
13/07/2022
11.42
 9,654,300 11.31 11.62 11.33 13,700 5,200 0.2
12/07/2022
11.31
 5,855,800 11.01 11.37 10.99 1,800 209,900 -5.2
11/07/2022
11.01
 8,268,700 11.31 11.31 10.97 98,000 98,000 0
08/07/2022
11.31
 5,547,300 11.33 11.42 11.26 624,400 620,200 0
07/07/2022
11.33
 6,572,600 11.24 11.44 11.06 0 1,800 -0.0
06/07/2022
11.24
 7,476,900 11.49 11.53 11.22 4,825,800 4,823,400 0.1
05/07/2022
11.49
 16,498,500 11.10 11.64 11.06 5,963,700 5,959,000 0.1
04/07/2022
11.10
 6,320,300 10.92 11.13 10.88 0 0 0
01/07/2022
10.92
 7,556,500 10.92 11.01 10.58 635,400 502,400 3.2
30/06/2022
10.92
 7,182,100 11.15 11.24 10.92 0 4,700 -0.1
29/06/2022
11.15
 8,574,900 11.15 11.33 10.99 0 0 0
28/06/2022
11.15
 12,393,600 10.88 11.37 10.67 602,100 735,400 -3.3
27/06/2022
10.88
 5,586,500 10.70 10.92 10.65 1,500 0 0.0
24/06/2022
10.70
 3,852,800 10.86 10.92 10.70 6,500 0 0.2
23/06/2022
10.86
 5,639,300 10.58 10.86 10.49 0 2,100 -0.1
22/06/2022
10.58
 10,465,500 10.13 10.79 10.22 1,167,400 1,168,900 -0.0
21/06/2022
10.13
 6,250,400 10.16 10.34 9.95 0 8,100 -0.2
20/06/2022
10.16
 9,673,800 10.52 10.67 9.86 7,300 0 0.2
17/06/2022
10.52
 20,939,500 11.24 11.24 10.47 9,843,100 9,835,300 0.2
16/06/2022
11.24
 7,121,300 11.24 11.46 11.24 71,000 71,000 0
15/06/2022
11.24
 15,590,400 11.51 11.51 10.92 2,600,000 2,607,300 -0.2
14/06/2022
11.51
 8,736,900 11.58 11.69 11.28 0 7,800 -0.2
13/06/2022
11.58
 16,114,100 12.41 12.41 11.55 2,136,100 2,131,200 0.1
10/06/2022
12.41
 4,691,800 12.55 12.64 12.39 23,100 0 0.6
09/06/2022
12.55
 4,534,900 12.62 12.71 12.41 25,300 24,900 0.0
08/06/2022
12.62
 11,821,100 12.16 12.68 12.16 0 4,900 -0.1
07/06/2022
12.16
 5,525,200 12.30 12.32 11.92 0 0 0
06/06/2022
12.30
 6,941,900 12.37 12.43 12.14 0 1,000 -0.0
03/06/2022
12.37
 5,169,400 12.28 12.37 12.03 0 0 0.5
02/06/2022
12.28
 6,488,000 12.46 12.57 12.28 17,300 300 0.5
01/06/2022
12.46
 3,928,700 12.53 12.64 12.43 635,100 635,100 0
31/05/2022
12.53
 5,285,900 12.68 12.68 12.41 57,000 57,000 0
30/05/2022
12.68
 7,937,900 12.64 12.75 12.59 13,200 17,300 -0.1
27/05/2022
12.64
 8,373,900 12.48 12.71 12.43 60,200 22,700 1.1
26/05/2022
12.48
 7,260,800 12.66 12.77 12.48 9,800 0 0.3
25/05/2022
12.66
 10,916,300 12.12 12.75 12.19 50,000 63,200 -0.4
24/05/2022
12.12
 6,690,500 11.87 12.12 11.80 0 37,500 -1.0
23/05/2022
11.87
 6,270,000 12.19 12.23 11.78 50,000 59,800 -0.3
20/05/2022
12.19
 5,044,800 12.07 12.30 12.01 501,000 500,000 0.0
19/05/2022
12.07
 6,247,500 12.03 12.21 11.74 69,900 67,800 0.1
18/05/2022
12.03
 8,675,300 11.87 12.41 11.92 28,400 21,700 0.2
17/05/2022
11.87
 8,100,400 11.10 11.87 11.08 2,800 1,000 0.0
16/05/2022
11.10
 7,382,400 10.88 11.44 11.06 200 2,100 -0.0
13/05/2022
10.88
 16,132,200 11.58 11.83 10.88 4,719,900 4,726,600 -0.2
12/05/2022
11.58
 10,183,600 12.41 12.41 11.58 0 2,800 -0.1
11/05/2022
12.41
 5,764,300 12.21 12.41 12.05 4,400 200 0.1
10/05/2022
12.21
 10,841,700 11.83 12.21 11.33 0 4,100 -0.1
09/05/2022
11.83
 15,746,400 12.64 12.64 11.80 2,001,600 2,000,000 0.0
06/05/2022
12.64
 8,851,900 13.09 13.09 12.64 29,900 4,400 0.7
05/05/2022
13.09
 6,904,400 13.04 13.22 12.75 0 0 0
04/05/2022
13.04
 7,874,800 13.45 13.47 13.04 100 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |