Ngân hàng TMCP Quân Đội (mbb)

24.60
-0.05
(-0.20%)
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
(2025-04-21) 		1.70 7.41% 510,660,700 54,489,864 70.5
22.95
25.05
24.60
2 tháng
(2025-03-20) 		0.40 1.65% 1,163,824,000 -18,234,931 -1,507.0
20.65
25.05
24.60
3 tháng
(2025-02-18) 		1.95 8.59% 1,624,311,300 -18,332,148 -1,509.4
20.65
25.05
24.60
6 tháng
(2024-11-20) 		4.17 20.37% 2,095,266,200 -17,153,523 -1,533.8
20.48
25.05
24.60
12 tháng
(2024-05-24) 		5.13 26.27% 3,985,734,000 -16,978,683 -1,526.2
18.91
25.05
24.60
24 tháng
(2023-05-30) 		11.12 82.18% 7,518,318,100 -23,654,579 -1,676.9
13.42
25.05
24.60
36 tháng
(2022-06-06) 		8.26 50.42% 9,772,097,500 -25,633,616 -1,674.6
10.21
25.05
24.60
60 tháng
(2020-06-15) 		18.13 277.80% 16,579,877,600 -16,091,472 -1,684.7
5.89
25.05
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2025
24.60
 25,291,500 24.50 24.90 24.35 6,041,000 23,200 0
16/05/2025
24.65
 28,984,500 25.15 25.15 24.65 6,614,953 3,408,473 0
15/05/2025
25.05
 69,083,100 24.60 25.45 24.60 26,434,600 4,342,710 0
14/05/2025
24.50
 29,669,300 24.50 24.70 24.35 5,908,500 1,191,400 0
13/05/2025
24.50
 40,093,100 24.05 24.50 24 15,413,700 1,063,200 0
12/05/2025
23.80
 34,696,600 23.40 23.90 23.35 1,292,600 1,761,600 0
09/05/2025
23.50
 15,034,800 23.70 23.70 23.40 3,770,400 1,042,700 0
08/05/2025
23.55
 21,016,400 23.30 23.60 23.20 6,196,400 1,083,800 0
07/05/2025
23.20
 18,993,100 23.55 23.60 23.20 982,600 1,001,800 0
06/05/2025
23.55
 22,793,600 23.60 23.70 23.50 4,177,100 4,587,500 0
05/05/2025
23.55
 18,857,200 23.70 23.75 23.45 5,426,300 5,394,700 0
29/04/2025
23.55
 13,178,800 23.70 23.75 23.55 634,400 1,365,997 -17.3
28/04/2025
23.70
 23,070,500 23.80 23.85 23.55 5,365,850 760,635 109.1
25/04/2025
23.55
 40,711,200 23.50 23.75 23.30 2,008,702 3,061,794 -24.7
24/04/2025
23.25
 18,099,100 23.40 23.40 23.05 2,126,135 1,103,127 23.8
23/04/2025
23.40
 33,860,600 23.45 23.70 23.10 1,221,994 5,652,600 -103.4
22/04/2025
23.10
 45,375,000 22.85 23.15 21.55 5,996,948 1,580,965 98.5
21/04/2025
22.95
 37,143,800 23.50 23.50 22.80 765,383 1,443,700 -15.6
18/04/2025
23.25
 31,562,900 23.10 23.45 23.05 1,346,900 374,600 22.7
17/04/2025
23
 21,573,500 22.70 23 22.60 1,286,725 2,336,800 -23.9
16/04/2025
22.90
 21,897,000 23 23.25 22.75 2,124,108 2,704,275 -13.2
15/04/2025
23
 29,512,300 23 23.40 22.90 3,558,944 3,195,615 8.4
14/04/2025
23.45
 31,682,100 23.50 23.55 23.15 5,083,517 5,920,400 -19.3
11/04/2025
23.45
 78,951,400 22.50 23.50 22.40 12,052,877 1,293,832 246.1
10/04/2025
22.05
 1,687,200 22.05 22.05 22.05 1,417,214 662,100 8.6
09/04/2025
20.65
 61,224,500 19.45 21.40 19.45 5,334,300 17,798,591 -252.8
08/04/2025
20.90
 64,519,700 21.15 21.90 20.90 1,744,700 21,388,476 -412.1
04/04/2025
22.45
 73,116,900 21.10 22.45 21.10 1,260,000 22,206,618 -450.1
03/04/2025
22.65
 86,268,100 23.60 23.70 22.65 1,585,000 31,623,996 -691.6
02/04/2025
24.35
 9,787,900 24.60 24.65 24.35 672,500 683,000 -0.3
01/04/2025
24.60
 13,919,500 24.15 24.60 24 500,126 500,500 -0.0
31/03/2025
24.10
 18,699,200 23.85 24.10 23.80 0 1,135 -0.0
28/03/2025
23.90
 13,037,100 24 24.10 23.80 2,007,300 2,008,800 -0.0
27/03/2025
23.90
 12,425,800 24 24.10 23.90 0 26 -0.0
26/03/2025
24
 18,277,300 24.15 24.40 24 0 536 -0.0
25/03/2025
24.20
 12,739,400 24.50 24.55 24.15 0 0 0
24/03/2025
24.40
 15,571,400 24.30 24.40 23.95 1,176,900 1,177,026 -0.0
21/03/2025
24.30
 15,567,500 24.30 24.50 24.20 0 0 0
20/03/2025
24.25
 21,142,600 24 24.35 23.90 1,320,020 1,319,600 0.0
19/03/2025
23.85
 20,386,000 23.90 24 23.70 568,777 296,700 6.5
18/03/2025
23.90
 26,614,000 24.40 24.40 23.90 1,532,975 1,533,275 -0.0
17/03/2025
24.30
 25,601,900 24.40 24.45 24.10 1,104,600 1,105,020 -0.0
14/03/2025
24.30
 19,724,000 24.25 24.45 24.15 310,000 599,577 -7.0
13/03/2025
24.30
 23,064,100 24.65 24.70 24.20 2,550,000 2,555,355 -0.1
12/03/2025
24.60
 30,957,600 24.90 25 24.60 2,600,000 2,601,000 -0.0
11/03/2025
24.80
 26,519,300 24.20 24.80 24.15 1,720,216 1,693,416 0.6
10/03/2025
24.50
 19,419,600 24.75 24.90 24.45 58,536 50,200 0.2
07/03/2025
24.50
 47,416,100 24.25 24.90 24.10 429,500 446,972 -0.4
06/03/2025
24.10
 25,919,100 23.70 24.10 23.50 551,777 617,116 -1.5
05/03/2025
23.55
 30,355,700 23.40 24.10 23.30 3,236,400 3,236,936 -0.0
04/03/2025
23.40
 21,367,000 23.05 23.60 22.85 12,854,986 12,843,038 0.3
03/03/2025
23.10
 9,195,600 23 23.10 22.95 961,426 965,077 -0.1
28/02/2025
23
 11,052,800 23.10 23.15 22.95 1,190,000 1,190,931 -0.0
27/02/2025
23.20
 12,766,600 23.20 23.25 22.95 389,500 404,486 -0.3
26/02/2025
23.20
 8,376,800 23.50 23.55 23.20 370,106 370,132 -0.0
25/02/2025
23.40
 37,696,200 23.05 23.55 23.05 670,200 676,420 -0.1
24/02/2025
23
 13,460,200 22.80 23.05 22.80 279,000 279,100 -0.0
21/02/2025
22.90
 20,513,900 22.90 23.15 22.80 338,500 344,100 -0.1
20/02/2025
22.85
 10,831,800 23 23 22.85 790,000 793,000 -0.1
19/02/2025
22.85
 9,166,500 22.80 22.95 22.70 1,185,575 1,187,400 -0.0
18/02/2025
22.70
 10,082,500 22.65 22.95 22.60 2,415,600 2,415,640 -0.0
17/02/2025
22.65
 8,679,000 22.90 22.90 22.60 639,042 625,000 0.3
14/02/2025
22.85
 8,160,100 23 23 22.80 45,000 46,175 -0.0
13/02/2025
22.90
 7,458,100 22.85 22.90 22.60 100,000 104,690 -0.1
12/02/2025
22.70
 7,185,700 23 23.05 22.70 574,500 588,542 -0.3
11/02/2025
23
 7,739,300 23 23 22.85 45,000 45,046 -0.0
10/02/2025
22.90
 19,336,200 22.70 23.25 22.45 523,700 523,700 0
07/02/2025
22.75
 14,192,900 22.70 23 22.40 45,000 45,200 -0.0
06/02/2025
22.60
 10,756,200 22.55 22.95 22.55 351,700 351,700 0
05/02/2025
22.50
 7,229,500 22.50 22.55 22.30 0 0 0
04/02/2025
22.45
 11,057,300 22.20 22.60 22.10 501,825 512,042 -0.2
03/02/2025
22.10
 8,664,400 22.05 22.25 21.95 751,066 743,200 0.2
24/01/2025
22.40
 9,798,300 22.05 22.45 22.05 69 0 0.0
23/01/2025
22.20
 13,735,100 21.90 22.25 21.80 1,505,700 1,504,600 0.0
22/01/2025
21.80
 5,961,800 21.95 21.95 21.75 2,061,100 2,068,966 -0.2
21/01/2025
21.85
 6,770,200 21.95 22.05 21.75 0 69 -0.0
20/01/2025
21.85
 8,238,800 21.50 21.95 21.50 1,187,870 1,186,900 0.0
17/01/2025
21.50
 4,483,700 21.50 21.50 21.35 3,481,700 3,481,700 0
16/01/2025
21.40
 7,329,100 21.50 21.60 21.35 2,572,700 2,574,100 -0.0
15/01/2025
21.35
 4,726,200 21.45 21.50 21.30 2,968,600 2,970,670 -0.0
14/01/2025
21.30
 5,736,000 21.40 21.50 21.15 2,200,000 2,200,000 0
13/01/2025
21.50
 7,871,600 21.15 21.50 20.95 324,900 324,900 0
10/01/2025
21.15
 8,681,700 21.45 21.50 21.15 1,733,800 1,734,352 -0.0
09/01/2025
21.50
 4,367,500 21.60 21.70 21.45 3,153,800 3,153,800 0
08/01/2025
21.60
 6,536,100 21.45 21.70 21.45 1,880,465 1,880,465 0
07/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/01/2025
21.65
 11,801,300 21.70 21.70 21.20 2,667,265 2,657,000 0.2
06/01/2025
21.22
 14,555,800 21.48 21.65 21.22 80,048 0 0.0
03/01/2025
21.48
 11,035,600 21.91 21.91 21.48 195,000 195,000 0
02/01/2025
21.91
 12,435,800 21.87 22.13 21.78 37,898 27,563 0.3
31/12/2024
21.83
 11,241,300 21.57 21.83 21.57 530,000 610,048 -2.0
30/12/2024
21.57
 11,064,900 21.87 21.87 21.57 500,000 500,000 0
27/12/2024
21.78
 16,701,900 21.78 22 21.74 1,796,300 1,813,600 -0.4
26/12/2024
21.65
 19,904,600 21.30 21.65 21.26 1,347,600 1,366,500 -0.5
25/12/2024
21.26
 14,819,900 20.83 21.57 20.83 1,001,700 1,000,000 0.0
24/12/2024
20.78
 3,479,800 20.91 20.91 20.74 204,000 204,200 -0.0
23/12/2024
20.91
 3,290,600 20.87 21 20.87 4,153,300 4,154,400 -0.0
20/12/2024
20.87
 4,123,400 20.74 20.87 20.70 831,919 624,100 -0.0
19/12/2024
20.74
 10,456,300 20.70 20.91 20.70 72,090 72,000 0.0
18/12/2024
21.04
 3,778,700 21 21.04 20.91 402,000 152,000 0
17/12/2024
21
 3,867,900 20.91 21.04 20.91 28,817 200,019 -4.8

Chính sách bảo mật | Điều khoản sử dụng |