Ngân hàng TMCP Quân Đội (mbb)

19.75
-0.35
(-1.74%)
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
(2026-08-12) 		-0.35 -1.71% 196,379,300 -9,545,268 0
19.75
21.05
19.75
2 tháng
(2026-07-13) 		-0.27 -1.31% 530,140,800 -7,307,299 0
18.03
21.05
19.75
3 tháng
(2026-06-15) 		-0.08 -0.42% 777,930,200 -26,471,768 0
18.03
21.05
19.75
6 tháng
(2026-03-16) 		-0.80 -3.85% 1,703,725,700 -81,566,948 -239.7
18.03
21.39
19.75
12 tháng
(2025-09-16) 		-1.93 -8.75% 5,256,412,900 -5,534,548 2,172.1
18.03
23.23
19.75
24 tháng
(2024-09-23) 		7.14 55.04% 10,455,361,200 -79,161,166 -823.8
12.10
23.23
19.75
36 tháng
(2023-09-27) 		10.64 112.42% 14,352,225,400 -83,544,654 -919.9
8.70
23.23
19.75
60 tháng
(2021-10-07) 		10.10 101.08% 19,747,361,800 -82,630,591 -831.1
6.14
23.23
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
8.20
 15,740,700 8.48 8.65 8.20 1,000 1,200 -0.0
31/01/2023
8.48
 14,967,100 8.35 8.48 8.13 127,400 127,494 -0.0
30/01/2023
8.35
 12,664,300 8.55 8.59 8.35 51,600 43,483 0.2
27/01/2023
8.55
 9,203,700 8.50 8.72 8.52 74 1,000 -0.0
19/01/2023
8.50
 11,064,200 8.48 8.57 8.42 30,100 20,000 0.2
18/01/2023
8.48
 9,911,300 8.42 8.48 8.33 139,800 147,200 -0.1
17/01/2023
8.42
 18,897,600 8.03 8.42 8.07 0 74 -0.0
16/01/2023
8.03
 6,246,800 7.92 8.05 7.90 46,824 56,800 -0.2
13/01/2023
7.92
 7,999,500 7.92 8.05 7.92 90 800 -0.0
12/01/2023
7.92
 7,333,700 7.92 7.98 7.87 395,250 381,400 0.3
11/01/2023
7.92
 6,466,400 7.90 8.00 7.90 0 124 -0.0
10/01/2023
7.90
 6,400,600 7.92 7.96 7.85 6,300 90 0.1
09/01/2023
7.92
 5,950,900 7.92 8.03 7.90 72 13,850 -0.3
06/01/2023
7.92
 10,917,100 7.90 8.13 7.81 68,450 0 1.2
05/01/2023
7.90
 7,746,900 7.79 7.92 7.72 0 6,300 -0.1
04/01/2023
7.79
 7,750,200 7.81 7.92 7.79 0 72 -0.0
03/01/2023
7.81
 7,538,000 7.42 7.81 7.46 51,600 68,450 -0.3
30/12/2022
7.42
 4,128,900 7.55 7.61 7.42 30,539 20,000 0.2
29/12/2022
7.55
 4,182,700 7.57 7.64 7.50 0 0 -0.9
28/12/2022
7.57
 4,608,400 7.48 7.64 7.40 0 51,600 -0.9
27/12/2022
7.48
 5,626,400 7.29 7.50 7.27 1,000,100 1,010,539 -0.2
26/12/2022
7.29
 9,429,800 7.70 7.70 7.29 2,656,200 2,654,200 0.0
23/12/2022
7.70
 4,508,000 7.81 7.81 7.64 1,025,100 1,025,100 0
22/12/2022
7.81
 7,706,500 7.68 7.94 7.68 144,600 144,700 -0.0
21/12/2022
7.68
 8,645,000 7.64 7.77 7.42 26,236 27,100 -0.0
20/12/2022
7.64
 18,204,000 7.96 8.00 7.55 130,715 126,900 0.1
19/12/2022
7.96
 14,375,300 8.16 8.35 7.96 58,000 58,060 -0.0
16/12/2022
8.16
 11,673,800 8.22 8.29 8.11 3,900 1,136 0.1
15/12/2022
8.22
 24,163,100 7.87 8.33 7.81 3,600 3,815 -0.0
14/12/2022
7.87
 10,436,100 7.81 7.98 7.81 5,600,000 5,600,000 0
13/12/2022
7.81
 7,967,900 7.68 7.81 7.59 437,800 441,700 -0.1
12/12/2022
7.68
 12,469,800 7.90 7.98 7.66 2,477,042 2,480,600 -0.1
09/12/2022
7.90
 9,428,700 7.85 7.94 7.70 659,401 659,400 0.0
08/12/2022
7.85
 13,815,500 7.50 8.03 7.61 3,898 0 0.1
07/12/2022
7.50
 12,155,000 7.68 7.77 7.48 400,042 400,042 0
06/12/2022
7.68
 22,074,300 8.24 8.26 7.68 0 1 -0.0
05/12/2022
8.24
 19,932,400 8.16 8.37 8.13 42 3,898 -0.1
02/12/2022
8.16
 16,329,100 7.72 8.16 7.61 18 42 -0.0
01/12/2022
7.72
 27,681,100 7.55 7.98 7.57 0 0 -0.0
30/11/2022
7.55
 13,189,800 7.46 7.61 7.35 579,200 579,242 -0.0
29/11/2022
7.46
 15,129,300 7.46 7.57 7.29 1,350,700 1,350,718 -0.0
28/11/2022
7.46
 15,454,800 7.03 7.46 7.11 74 0 0.0
25/11/2022
7.03
 9,855,300 6.81 7.03 6.83 149 12 0.0
24/11/2022
6.81
 6,351,200 6.81 6.88 6.68 3,050,002 3,041,000 0.1
23/11/2022
6.81
 7,371,600 6.85 6.98 6.81 80,102 80,074 0.0
22/11/2022
6.85
 13,394,200 6.81 7.14 6.77 7,258,864 3,300,149 62.5
21/11/2022
6.81
 10,728,100 6.81 6.98 6.77 3,235,543 1,089,002 33.7
18/11/2022
6.81
 12,899,700 6.81 7.03 6.51 916,400 600,102 5.0
17/11/2022
6.81
 14,823,700 6.55 6.90 6.55 38 3,958,864 -62.2
16/11/2022
6.55
 26,090,000 6.14 6.55 5.73 40,240 2,195,543 -32.5
15/11/2022
6.14
 23,481,100 6.59 6.59 6.14 2,194,717 2,124,139 1.0
14/11/2022
6.59
 12,028,900 6.94 6.94 6.55 776,500 776,538 -0.0
11/11/2022
6.94
 11,973,100 6.85 7.24 6.92 2,319,500 2,228,640 1.5
10/11/2022
6.85
 20,036,100 7.35 7.35 6.85 140 386,978 -6.1
09/11/2022
7.35
 8,437,500 7.46 7.61 7.33 599,342 598,360 0.0
08/11/2022
7.46
 8,719,400 7.35 7.57 7.20 4,124,400 4,215,000 -1.6
07/11/2022
7.35
 11,584,700 7.77 7.77 7.35 8,642,833 8,640,540 0.0
04/11/2022
7.77
 24,980,500 7.66 7.77 7.16 1,931,848 1,932,842 -0.0
03/11/2022
7.66
 8,904,700 7.77 7.81 7.64 1,876,108 1,851,700 0.4
02/11/2022
7.77
 10,212,800 7.81 7.90 7.72 0 2,433 -0.0
01/11/2022
7.81
 20,853,600 7.68 7.98 7.74 188,172 184,648 0.1
31/10/2022
7.68
 12,195,900 7.66 7.77 7.37 4,012,965 4,036,873 -0.4
28/10/2022
7.66
 13,950,700 7.59 7.87 7.55 6,186,100 6,172,957 0.2
27/10/2022
7.59
 13,098,100 7.11 7.59 7.16 500 3,500 -0.0
26/10/2022
7.11
 7,264,900 7.11 7.29 7.05 0 1,000 -0.0
25/10/2022
7.11
 16,036,100 6.77 7.22 6.72 100 15,500 -0.3
24/10/2022
6.77
 17,418,100 6.98 7.14 6.70 0 500 -0.0
21/10/2022
6.98
 13,740,600 7.44 7.48 6.98 10,100 16,300 -0.1
20/10/2022
7.44
 6,782,800 7.59 7.59 7.44 3,600 0 0.1
19/10/2022
7.59
 5,589,900 7.61 7.72 7.48 100 0 0.0
18/10/2022
7.61
 9,558,200 7.59 7.90 7.57 3,239,003 3,249,134 -0.2
17/10/2022
7.59
 9,753,300 7.72 7.72 7.42 505,700 508,649 -0.1
14/10/2022
7.72
 12,143,700 7.55 7.94 7.64 1,922,608 1,920,824 0.0
13/10/2022
7.55
 6,810,300 7.44 7.61 7.37 5,500,997 5,487,903 0.2
12/10/2022
7.44
 12,285,200 6.96 7.44 7.01 1,325,912 1,188,520 2.4
11/10/2022
6.96
 19,396,700 7.48 7.50 6.96 4,972,952 4,972,723 0.0
10/10/2022
7.48
 11,369,000 7.35 7.55 7.18 5,349,100 5,351,397 -0.0
07/10/2022
7.35
 41,168,300 7.85 7.85 7.31 8,145,035 8,283,092 -2.3
06/10/2022
7.85
 7,524,400 8.33 8.33 7.83 2,808,400 2,809,137 -0.0
05/10/2022
8.33
 5,029,100 8.16 8.44 8.26 94,500 10,800 1.6
04/10/2022
8.16
 8,395,600 8.11 8.33 8.03 1,112,821 1,110,735 0.0
03/10/2022
8.11
 9,067,500 8.68 8.68 8.07 3,381,300 3,364,500 0.3
30/09/2022
8.68
 7,530,200 8.59 8.68 8.37 1,799,251 1,891,600 -1.8
29/09/2022
8.59
 4,316,000 8.65 8.78 8.59 477,800 478,221 -0.0
28/09/2022
8.65
 3,502,300 8.76 8.78 8.65 67,700 81,900 -0.3
27/09/2022
8.76
 3,977,700 8.72 8.83 8.68 650,860 652,151 -0.0
26/09/2022
8.72
 10,186,800 9.11 9.11 8.63 1,932,015 1,931,700 0.0
23/09/2022
9.11
 3,718,800 9.22 9.26 9.11 2,200,000 2,204,000 -0.1
22/09/2022
9.22
 5,328,700 9.20 9.22 9.05 4,420,455 4,417,160 0.1
21/09/2022
9.20
 4,024,600 9.26 9.26 9.09 1,242,300 1,240,215 0.0
20/09/2022
9.26
 5,166,100 9.11 9.26 9.09 5,879,041 5,879,000 0.0
19/09/2022
9.11
 8,312,000 9.46 9.46 9.11 410,000 404,155 0.1
16/09/2022
9.46
 7,015,700 9.61 9.70 9.44 209,639 204,100 0.1
15/09/2022
9.61
 3,588,000 9.72 9.78 9.57 1,965,985 1,965,841 -0.2
14/09/2022
9.72
 6,826,100 9.78 9.78 9.54 68,660 78,560 -0.0
13/09/2022
9.78
 5,164,700 9.80 9.87 9.76 0 9,505 -0.0
12/09/2022
9.80
 3,013,100 9.85 9.98 9.80 0 185 -0.0
09/09/2022
9.85
 8,649,500 9.89 9.96 9.65 0 100 -0.0
08/09/2022
9.89
 7,960,500 9.98 10.09 9.87 41,200 41,200 0
07/09/2022
9.98
 17,408,600 10.26 10.32 9.98 680,000 680,000 0

Chính sách bảo mật | Điều khoản sử dụng |