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)
06/09/2022
10.26
 6,889,300 10.24 10.37 10.22 500 0 0.0
05/09/2022
10.24
 6,379,400 10.30 10.37 10.22 26,000 25,900 0.0
31/08/2022
10.30
 6,925,400 10.26 10.39 10.22 272,700 277,400 -0.1
30/08/2022
10.26
 9,244,300 10.15 10.37 10.17 0 500 -0.0
29/08/2022
10.15
 11,961,500 10.24 10.24 9.93 1,439,100 1,439,200 -0.0
26/08/2022
10.24
 10,033,100 10.26 10.37 10.24 0 0 0
25/08/2022
10.26
 11,501,700 10.11 10.26 10.09 0 0 0
24/08/2022
10.11
 7,255,700 10.06 10.15 10.04 59,900 59,900 0
23/08/2022
10.06
 5,629,900 10.02 10.09 9.89 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
10.02
 10,635,300 9.98 10.17 9.98 0 0 0
19/08/2022
9.98
 9,125,100 10.00 10.01 9.94 50,200 50,200 0
18/08/2022
10.00
 9,052,200 10.03 10.07 9.96 558,300 558,400 -0.0
17/08/2022
10.03
 15,404,600 9.85 10.07 9.87 45,000 45,000 0
16/08/2022
9.85
 7,037,900 9.89 9.91 9.82 700,000 700,000 0
15/08/2022
9.89
 8,106,400 9.78 9.98 9.85 404,100 404,000 0.0
12/08/2022
9.78
 4,450,800 9.69 9.80 9.65 2,049,200 2,049,200 0
11/08/2022
9.69
 11,230,700 9.83 9.94 9.67 1,067,500 1,067,500 0
10/08/2022
9.83
 6,366,700 9.89 9.92 9.80 0 100 -0.0
09/08/2022
9.89
 10,603,300 9.80 9.98 9.83 473,000 473,000 0
08/08/2022
9.80
 9,053,800 9.74 9.83 9.69 542,700 542,700 0
05/08/2022
9.74
 7,492,000 9.74 9.74 9.60 0 0 0.0
04/08/2022
9.74
 11,190,600 9.72 9.83 9.69 1,437,400 1,436,900 0.0
03/08/2022
9.72
 9,891,300 9.65 9.72 9.47 2,900 0 0.1
02/08/2022
9.65
 10,911,500 9.58 9.71 9.51 0 0 -0.0
01/08/2022
9.58
 12,000,800 9.27 9.58 9.27 0 500 -0.0
29/07/2022
9.27
 7,417,700 9.24 9.31 9.22 0 2,900 -0.1
28/07/2022
9.24
 9,334,500 9.00 9.31 9.07 0 0 0.0
27/07/2022
9.00
 5,741,100 9.09 9.09 8.95 500,500 500,000 0.0
26/07/2022
9.09
 3,588,300 9.13 9.20 9.07 0 0 0.0
25/07/2022
9.13
 3,635,800 9.24 9.24 9.11 11,800 11,600 0.0
22/07/2022
9.24
 7,085,100 9.25 9.36 9.24 0 2,100 0.1
21/07/2022
9.25
 6,680,900 9.24 9.31 9.22 0 0 -0.3
20/07/2022
9.24
 6,881,800 9.11 9.27 9.18 261,000 271,800 -0.3
19/07/2022
9.11
 4,745,500 9.18 9.18 9.04 15,300 6,000 0.2
18/07/2022
9.18
 6,138,000 9.20 9.29 9.18 1,011,800 1,006,600 0.1
15/07/2022
9.20
 8,095,200 9.22 9.29 9.18 309,900 101,000 5.3
14/07/2022
9.22
 7,275,700 9.15 9.24 9.09 681,500 696,900 -0.4
13/07/2022
9.15
 9,654,300 9.06 9.31 9.07 13,700 5,200 0.2
12/07/2022
9.06
 5,855,800 8.82 9.11 8.80 1,800 209,900 -5.2
11/07/2022
8.82
 8,268,700 9.06 9.06 8.78 98,000 98,000 0
08/07/2022
9.06
 5,547,300 9.07 9.15 9.02 624,400 620,200 0
07/07/2022
9.07
 6,572,600 9.00 9.16 8.86 0 1,800 -0.0
06/07/2022
9.00
 7,476,900 9.20 9.24 8.98 4,825,800 4,823,400 0.1
05/07/2022
9.20
 16,498,500 8.89 9.33 8.86 5,963,700 5,959,000 0.1
04/07/2022
8.89
 6,320,300 8.75 8.91 8.71 0 0 0
01/07/2022
8.75
 7,556,500 8.75 8.82 8.48 635,400 502,400 3.2
30/06/2022
8.75
 7,182,100 8.93 9.00 8.75 0 4,700 -0.1
29/06/2022
8.93
 8,574,900 8.93 9.07 8.80 0 0 0
28/06/2022
8.93
 12,393,600 8.71 9.11 8.55 602,100 735,400 -3.3
27/06/2022
8.71
 5,586,500 8.57 8.75 8.53 1,500 0 0.0
24/06/2022
8.57
 3,852,800 8.69 8.75 8.57 6,500 0 0.2
23/06/2022
8.69
 5,639,300 8.48 8.69 8.41 0 2,100 -0.1
22/06/2022
8.48
 10,465,500 8.12 8.64 8.19 1,167,400 1,168,900 -0.0
21/06/2022
8.12
 6,250,400 8.13 8.28 7.97 0 8,100 -0.2
20/06/2022
8.13
 9,673,800 8.42 8.55 7.90 7,300 0 0.2
17/06/2022
8.42
 20,939,500 9.00 9.00 8.39 9,843,100 9,835,300 0.2
16/06/2022
9.00
 7,121,300 9.00 9.18 9.00 71,000 71,000 0
15/06/2022
9.00
 15,590,400 9.22 9.22 8.75 2,600,000 2,607,300 -0.2
14/06/2022
9.22
 8,736,900 9.27 9.36 9.04 0 7,800 -0.2
13/06/2022
9.27
 16,114,100 9.94 9.94 9.25 2,136,100 2,131,200 0.1
10/06/2022
9.94
 4,691,800 10.05 10.12 9.92 23,100 0 0.6
09/06/2022
10.05
 4,534,900 10.10 10.18 9.94 25,300 24,900 0.0
08/06/2022
10.10
 11,821,100 9.74 10.16 9.74 0 4,900 -0.1
07/06/2022
9.74
 5,525,200 9.85 9.87 9.54 0 0 0
06/06/2022
9.85
 6,941,900 9.91 9.96 9.72 0 1,000 -0.0
03/06/2022
9.91
 5,169,400 9.83 9.91 9.63 0 0 0.5
02/06/2022
9.83
 6,488,000 9.98 10.07 9.83 17,300 300 0.5
01/06/2022
9.98
 3,928,700 10.03 10.12 9.96 635,100 635,100 0
31/05/2022
10.03
 5,285,900 10.16 10.16 9.94 57,000 57,000 0
30/05/2022
10.16
 7,937,900 10.12 10.21 10.09 13,200 17,300 -0.1
27/05/2022
10.12
 8,373,900 10.00 10.18 9.96 60,200 22,700 1.1
26/05/2022
10.00
 7,260,800 10.14 10.23 10.00 9,800 0 0.3
25/05/2022
10.14
 10,916,300 9.71 10.21 9.76 50,000 63,200 -0.4
24/05/2022
9.71
 6,690,500 9.51 9.71 9.45 0 37,500 -1.0
23/05/2022
9.51
 6,270,000 9.76 9.80 9.44 50,000 59,800 -0.3
20/05/2022
9.76
 5,044,800 9.67 9.85 9.62 501,000 500,000 0.0
19/05/2022
9.67
 6,247,500 9.63 9.78 9.40 69,900 67,800 0.1
18/05/2022
9.63
 8,675,300 9.51 9.94 9.54 28,400 21,700 0.2
17/05/2022
9.51
 8,100,400 8.89 9.51 8.88 2,800 1,000 0.0
16/05/2022
8.89
 7,382,400 8.71 9.16 8.86 200 2,100 -0.0
13/05/2022
8.71
 16,132,200 9.27 9.47 8.71 4,719,900 4,726,600 -0.2
12/05/2022
9.27
 10,183,600 9.94 9.94 9.27 0 2,800 -0.1
11/05/2022
9.94
 5,764,300 9.78 9.94 9.65 4,400 200 0.1
10/05/2022
9.78
 10,841,700 9.47 9.78 9.07 0 4,100 -0.1
09/05/2022
9.47
 15,746,400 10.12 10.12 9.45 2,001,600 2,000,000 0.0
06/05/2022
10.12
 8,851,900 10.48 10.48 10.12 29,900 4,400 0.7
05/05/2022
10.48
 6,904,400 10.45 10.59 10.21 0 0 0
04/05/2022
10.45
 7,874,800 10.77 10.79 10.45 100 1,600 -0.0
29/04/2022
10.77
 8,486,800 10.65 10.81 10.59 57,200 79,900 -0.7
28/04/2022
10.65
 6,266,100 10.74 10.81 10.63 524,400 467,000 1.7
27/04/2022
10.74
 7,174,300 10.61 10.75 10.43 2,700 100 0.1
26/04/2022
10.61
 14,781,200 10.16 10.65 9.76 22,900 7,100 0.4
25/04/2022
10.16
 16,198,700 10.85 11.03 10.09 2,160,800 2,197,600 -1.1
22/04/2022
10.85
 11,453,500 10.85 11.13 10.77 19,400 2,700 0.5
21/04/2022
10.85
 12,604,800 10.66 11.04 10.52 0 22,900 -0.7
20/04/2022
10.66
 13,037,400 10.59 10.86 10.54 0 20,700 -0.6
19/04/2022
10.59
 12,751,000 10.95 11.15 10.59 400,000 430,200 -0.9
18/04/2022
10.95
 17,892,400 11.35 11.35 10.90 800,000 809,800 -0.3
15/04/2022
11.35
 15,110,600 11.68 11.69 11.32 0 0 0
14/04/2022
11.68
 7,906,600 11.79 11.89 11.68 16,800 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |