Ngân hàng TMCP Quân Đội (mbb)

26.15
-0.10
(-0.38%)
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
(2026-02-11) 		-2.75 -9.48% 586,340,400 53,137,400 1,530.3
24.85
29
26.15
2 tháng
(2026-01-12) 		-1.95 -6.91% 1,282,791,400 136,611,400 3,830.0
24.85
29
26.15
3 tháng
(2025-12-15) 		2.50 10.53% 1,772,643,800 182,450,000 5,033.6
23.75
29
26.15
6 tháng
(2025-09-15) 		-0.60 -2.23% 3,556,855,800 76,239,400 2,417.1
22.85
29
26.15
12 tháng
(2025-03-18) 		8.31 46.33% 7,307,402,800 3,584,119 -503.0
15.50
29
26.15
24 tháng
(2024-03-25) 		10.48 66.42% 10,861,171,600 -1,242,810 -662.3
14.05
29
26.15
36 tháng
(2023-03-29) 		16.34 164.84% 13,909,943,100 -1,350,611 -665.8
9.78
29
26.15
60 tháng
(2021-04-08) 		15.82 151.65% 20,382,894,700 17,164,836 -423.2
7.66
29
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
9.59
 8,645,000 9.53 9.70 9.26 26,236 27,100 -0.0
20/12/2022
9.53
 18,204,000 9.94 9.99 9.42 130,715 126,900 0.1
19/12/2022
9.94
 14,375,300 10.18 10.43 9.94 58,000 58,060 -0.0
16/12/2022
10.18
 11,673,800 10.26 10.35 10.13 3,900 1,136 0.1
15/12/2022
10.26
 24,163,100 9.83 10.40 9.75 3,600 3,815 -0.0
14/12/2022
9.83
 10,436,100 9.75 9.97 9.75 5,600,000 5,600,000 0
13/12/2022
9.75
 7,967,900 9.59 9.75 9.48 437,800 441,700 -0.1
12/12/2022
9.59
 12,469,800 9.86 9.97 9.56 2,477,042 2,480,600 -0.1
09/12/2022
9.86
 9,428,700 9.80 9.91 9.61 659,401 659,400 0.0
08/12/2022
9.80
 13,815,500 9.37 10.02 9.51 3,898 0 0.1
07/12/2022
9.37
 12,155,000 9.59 9.70 9.34 400,042 400,042 0
06/12/2022
9.59
 22,074,300 10.29 10.32 9.59 0 1 -0.0
05/12/2022
10.29
 19,932,400 10.18 10.45 10.16 42 3,898 -0.1
02/12/2022
10.18
 16,329,100 9.64 10.18 9.51 18 42 -0.0
01/12/2022
9.64
 27,681,100 9.42 9.97 9.45 0 0 -0.0
30/11/2022
9.42
 13,189,800 9.32 9.51 9.18 579,200 579,242 -0.0
29/11/2022
9.32
 15,129,300 9.32 9.45 9.10 1,350,700 1,350,718 -0.0
28/11/2022
9.32
 15,454,800 8.77 9.32 8.88 74 0 0.0
25/11/2022
8.77
 9,855,300 8.50 8.77 8.53 149 12 0.0
24/11/2022
8.50
 6,351,200 8.50 8.58 8.34 3,050,002 3,041,000 0.1
23/11/2022
8.50
 7,371,600 8.56 8.72 8.50 80,102 80,074 0.0
22/11/2022
8.56
 13,394,200 8.50 8.91 8.45 7,258,864 3,300,149 62.5
21/11/2022
8.50
 10,728,100 8.50 8.72 8.45 3,235,543 1,089,002 33.7
18/11/2022
8.50
 12,899,700 8.50 8.77 8.12 916,400 600,102 5.0
17/11/2022
8.50
 14,823,700 8.18 8.61 8.18 38 3,958,864 -62.2
16/11/2022
8.18
 26,090,000 7.66 8.18 7.15 40,240 2,195,543 -32.5
15/11/2022
7.66
 23,481,100 8.23 8.23 7.66 2,194,717 2,124,139 1.0
14/11/2022
8.23
 12,028,900 8.67 8.67 8.18 776,500 776,538 -0.0
11/11/2022
8.67
 11,973,100 8.56 9.05 8.64 2,319,500 2,228,640 1.5
10/11/2022
8.56
 20,036,100 9.18 9.18 8.56 140 386,978 -6.1
09/11/2022
9.18
 8,437,500 9.32 9.51 9.15 599,342 598,360 0.0
08/11/2022
9.32
 8,719,400 9.18 9.45 8.99 4,124,400 4,215,000 -1.6
07/11/2022
9.18
 11,584,700 9.70 9.70 9.18 8,642,833 8,640,540 0.0
04/11/2022
9.70
 24,980,500 9.56 9.70 8.94 1,931,848 1,932,842 -0.0
03/11/2022
9.56
 8,904,700 9.70 9.75 9.53 1,876,108 1,851,700 0.4
02/11/2022
9.70
 10,212,800 9.75 9.86 9.64 0 2,433 -0.0
01/11/2022
9.75
 20,853,600 9.59 9.97 9.67 188,172 184,648 0.1
31/10/2022
9.59
 12,195,900 9.56 9.70 9.21 4,012,965 4,036,873 -0.4
28/10/2022
9.56
 13,950,700 9.48 9.83 9.42 6,186,100 6,172,957 0.2
27/10/2022
9.48
 13,098,100 8.88 9.48 8.94 500 3,500 -0.0
26/10/2022
8.88
 7,264,900 8.88 9.10 8.80 0 1,000 -0.0
25/10/2022
8.88
 16,036,100 8.45 9.02 8.40 100 15,500 -0.3
24/10/2022
8.45
 17,418,100 8.72 8.91 8.37 0 500 -0.0
21/10/2022
8.72
 13,740,600 9.29 9.34 8.72 10,100 16,300 -0.1
20/10/2022
9.29
 6,782,800 9.48 9.48 9.29 3,600 0 0.1
19/10/2022
9.48
 5,589,900 9.51 9.64 9.34 100 0 0.0
18/10/2022
9.51
 9,558,200 9.48 9.86 9.45 3,239,003 3,249,134 -0.2
17/10/2022
9.48
 9,753,300 9.64 9.64 9.26 505,700 508,649 -0.1
14/10/2022
9.64
 12,143,700 9.42 9.91 9.53 1,922,608 1,920,824 0.0
13/10/2022
9.42
 6,810,300 9.29 9.51 9.21 5,500,997 5,487,903 0.2
12/10/2022
9.29
 12,285,200 8.69 9.29 8.75 1,325,912 1,188,520 2.4
11/10/2022
8.69
 19,396,700 9.34 9.37 8.69 4,972,952 4,972,723 0.0
10/10/2022
9.34
 11,369,000 9.18 9.42 8.96 5,349,100 5,351,397 -0.0
07/10/2022
9.18
 41,168,300 9.80 9.80 9.13 8,145,035 8,283,092 -2.3
06/10/2022
9.80
 7,524,400 10.40 10.40 9.78 2,808,400 2,809,137 -0.0
05/10/2022
10.40
 5,029,100 10.18 10.53 10.32 94,500 10,800 1.6
04/10/2022
10.18
 8,395,600 10.13 10.40 10.02 1,112,821 1,110,735 0.0
03/10/2022
10.13
 9,067,500 10.83 10.83 10.07 3,381,300 3,364,500 0.3
30/09/2022
10.83
 7,530,200 10.72 10.83 10.45 1,799,251 1,891,600 -1.8
29/09/2022
10.72
 4,316,000 10.81 10.97 10.72 477,800 478,221 -0.0
28/09/2022
10.81
 3,502,300 10.94 10.97 10.81 67,700 81,900 -0.3
27/09/2022
10.94
 3,977,700 10.89 11.02 10.83 650,860 652,151 -0.0
26/09/2022
10.89
 10,186,800 11.37 11.37 10.78 1,932,015 1,931,700 0.0
23/09/2022
11.37
 3,718,800 11.51 11.56 11.37 2,200,000 2,204,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |