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)
12/10/2021
12.98
 14,875,500 13.00 13.16 12.89 3,191,600 1,768,000 41.3
11/10/2021
13.00
 25,214,700 12.50 13.00 12.53 2,007,600 2,522,900 -14.6
08/10/2021
12.50
 8,061,000 12.48 12.55 12.43 1,209,800 1,663,000 -12.5
07/10/2021
12.48
 6,438,000 12.41 12.59 12.43 340,600 371,100 -0.8
06/10/2021
12.41
 10,037,200 12.37 12.43 12.25 956,100 1,739,400 -21.3
05/10/2021
12.37
 9,463,100 12.23 12.37 12.21 750,600 2,848,700 -57.2
04/10/2021
12.23
 12,211,300 12.39 12.41 12.14 330,300 363,400 -0.9
01/10/2021
12.39
 13,536,400 12.57 12.62 12.30 4,949,511 5,452,911 -13.9
30/09/2021
12.57
 6,644,600 12.55 12.71 12.53 895,700 1,428,300 -14.9
29/09/2021
12.55
 11,106,600 12.64 12.73 12.53 1,767,800 877,500 24.9
28/09/2021
12.64
 7,390,700 12.64 12.68 12.55 492,900 452,700 1.1
27/09/2021
12.64
 9,316,400 12.95 13.09 12.64 66,400 218,000 -4.3
24/09/2021
12.95
 29,129,100 12.59 13.02 12.59 12,296,800 1,243,400 310.4
23/09/2021
12.59
 11,792,100 12.64 12.73 12.55 3,182,600 494,700 75.1
22/09/2021
12.64
 9,303,300 12.64 12.71 12.50 3,288,300 114,400 88.6
21/09/2021
12.64
 9,451,000 12.75 12.75 12.48 992,600 2,064,400 -33.1
20/09/2021
12.75
 16,664,500 12.57 12.86 12.68 2,623,100 109,100 68.1
17/09/2021
12.57
 9,716,700 12.55 12.64 12.48 505,900 190,400 8.8
16/09/2021
12.55
 9,774,200 12.39 12.55 12.41 2,124,700 850,400 35.2
15/09/2021
12.39
 11,950,800 12.46 12.46 12.28 1,238,200 358,900 24.1
14/09/2021
12.46
 9,569,500 12.59 12.64 12.46 1,054,400 1,739,100 -22.0
13/09/2021
12.59
 13,797,800 12.73 12.77 12.53 1,811,200 1,188,000 17.4
10/09/2021
12.73
 8,476,400 12.82 12.82 12.73 1,168,200 442,400 20.5
09/09/2021
12.82
 10,496,000 12.77 12.86 12.64 1,415,800 218,900 33.8
08/09/2021
12.77
 9,354,500 12.91 13.00 12.73 1,462,500 1,126,200 9.4
07/09/2021
12.91
 20,389,000 12.77 13.02 12.80 2,116,300 817,800 37.2
06/09/2021
12.77
 17,330,200 12.59 12.80 12.50 3,957,200 742,900 89.9
01/09/2021
12.59
 12,748,600 12.59 12.73 12.50 1,843,500 321,500 42.5
31/08/2021
12.59
 10,363,400 12.82 12.95 12.59 181,600 812,400 -17.7
30/08/2021
12.82
 15,842,100 12.64 13.04 12.64 2,939,812 726,512 62.5
27/08/2021
12.64
 18,602,200 12.68 12.68 12.30 3,198,800 1,364,200 50.9
26/08/2021
12.68
 12,762,500 12.91 12.93 12.64 4,406,000 1,511,781 82.6
25/08/2021
12.91
 18,341,200 12.89 12.91 12.57 1,908,100 851,600 29.8
24/08/2021
12.89
 13,980,800 12.91 12.98 12.68 1,546,000 588,200 27.3
23/08/2021
12.91
 21,997,900 13.50 13.50 12.89 2,942,200 2,338,100 17.4
20/08/2021
13.50
 31,892,200 14.04 14.04 13.29 2,236,700 1,044,400 35.9
19/08/2021
14.04
 21,080,600 14.04 14.04 13.68 3,356,700 1,647,600 53.1
18/08/2021
14.04
 12,459,700 14.08 14.15 13.99 1,192,700 1,281,000 -2.7
17/08/2021
14.08
 18,478,900 13.99 14.35 13.99 1,339,000 1,302,600 1.1
16/08/2021
13.99
 31,956,200 13.36 14.08 13.31 1,345,400 2,029,200 -21.4
13/08/2021
13.36
 11,259,600 13.31 13.41 13.13 2,428,100 95,600 62.4
12/08/2021
13.31
 9,741,900 13.41 13.54 13.31 84,700 379,700 -8.7
11/08/2021
13.41
 19,533,000 13.38 13.63 13.31 369,100 2,249,400 -56.6
10/08/2021
13.38
 13,799,700 13.50 13.63 13.31 642,600 1,132,200 -14.8
09/08/2021
13.50
 12,853,800 13.38 13.50 13.13 1,302,500 787,000 15.2
06/08/2021
13.38
 13,684,700 13.54 13.59 13.36 1,040,900 308,800 21.9
05/08/2021
13.54
 16,668,600 13.41 13.54 13.27 5,026,100 654,200 130.6
04/08/2021
13.41
 17,409,900 13.22 13.47 13.29 3,757,200 201,000 105.6
03/08/2021
13.22
 19,320,400 13.00 13.27 13.00 3,241,400 117,000 90.9
02/08/2021
13.00
 12,636,400 13.04 13.13 12.91 1,904,800 871,700 29.9
30/07/2021
13.04
 18,968,900 12.82 13.18 12.82 2,304,700 164,500 61.9
29/07/2021
12.82
 15,121,000 12.46 12.82 12.55 4,274,900 823,200 97.3
28/07/2021
12.46
 6,161,800 12.37 12.57 12.34 1,140,700 181,800 26.5
27/07/2021
12.37
 11,596,100 12.28 12.53 12.32 1,407,700 1,987,600 -15.9
26/07/2021
12.28
 15,999,300 12.53 12.53 12.10 1,162,800 5,483,400 -117.5
23/07/2021
12.53
 11,847,700 12.80 12.82 12.53 1,255,100 1,369,100 -3.1
22/07/2021
12.80
 10,204,100 12.64 12.86 12.41 1,667,000 1,005,400 18.8
21/07/2021
12.64
 12,249,700 12.59 12.91 12.59 1,966,400 1,868,600 2.7
20/07/2021
12.59
 15,529,300 12.25 12.59 11.96 2,080,700 1,264,200 22.3
19/07/2021
12.25
 22,151,000 13.13 13.13 12.23 800,200 719,100 2.2
16/07/2021
13.13
 11,304,900 13.22 13.36 13.07 2,098,900 732,900 40.0
15/07/2021
13.22
 16,136,300 13.02 13.29 12.86 2,623,300 1,281,600 39.0
14/07/2021
13.02
 19,970,400 13.45 13.47 12.77 2,876,700 2,833,100 1.3
13/07/2021
13.45
 12,555,900 13.45 13.81 13.22 219,600 1,260,400 -31.1
12/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
12/07/2021
13.45
 34,531,800 13.99 14.35 13.04 920,900 1,536,600 -18.6
09/07/2021
13.99
 38,065,300 14.08 14.24 13.77 9,618,800 633,900 377.9
08/07/2021
14.08
 20,529,400 14.08 14.28 13.91 3,010,800 402,600 105.7
07/07/2021
14.08
 31,637,800 13.41 14.08 13.21 7,432,100 1,547,200 241.8
06/07/2021
13.41
 22,451,700 14.41 14.53 13.41 1,690,100 244,200 62.4
05/07/2021
14.41
 26,337,400 14.53 14.56 14.13 1,306,900 307,500 41.6
02/07/2021
14.53
 17,761,000 14.53 14.64 14.49 1,147,100 269,800 38.2
01/07/2021
14.53
 24,500,700 14.49 14.61 14.29 2,381,200 1,451,700 40.1
30/06/2021
14.49
 25,995,400 14.53 14.86 14.49 602,100 1,911,200 -57.4
29/06/2021
14.53
 18,304,800 14.41 14.64 14.21 1,772,600 1,979,400 -8.6
28/06/2021
14.41
 18,609,500 14.08 14.48 14.21 572,600 1,087,300 -22.1
25/06/2021
14.08
 18,753,300 14.04 14.11 13.81 1,040,900 2,591,300 -64.6
24/06/2021
14.04
 22,472,700 14.01 14.29 13.94 404,300 2,039,100 -69.1
23/06/2021
14.01
 23,680,200 14.04 14.19 13.87 2,124,300 2,089,100 1.2
22/06/2021
14.04
 35,453,700 13.59 14.19 13.67 2,466,500 2,773,700 -13.1
21/06/2021
13.59
 18,818,600 13.56 13.69 13.41 215,200 669,500 -18.4
18/06/2021
13.56
 26,023,700 13.34 13.71 13.52 382,000 2,798,800 -98.3
17/06/2021
13.34
 25,763,900 12.94 13.37 12.67 471,800 3,706,200 -126.3
16/06/2021
12.94
 20,702,200 13.14 13.22 12.92 260,000 4,679,000 -172.5
15/06/2021
13.14
 24,890,500 13.14 13.36 12.92 646,200 2,387,800 -68.8
14/06/2021
13.14
 24,587,000 13.17 13.34 13.01 185,900 2,794,040 -102.9
11/06/2021
13.17
 24,998,200 12.67 13.36 12.62 3,161,500 2,355,700 30.5
10/06/2021
12.67
 15,556,800 12.89 13.02 12.60 1,650,700 1,027,600 24.0
09/06/2021
12.89
 30,626,600 12.47 12.97 12.29 2,461,200 1,357,400 41.2
08/06/2021
12.47
 29,808,700 13.29 13.36 12.40 494,900 2,397,000 -73.7
07/06/2021
13.29
 30,845,500 13.89 13.89 13.04 1,398,900 2,685,000 -51.4
04/06/2021
13.89
 32,896,100 13.76 14.28 13.74 234,700 12,444,600 -508.8
03/06/2021
13.76
 29,087,000 12.87 13.76 13.32 272,700 4,728,100 -181.4
02/06/2021
12.87
 23,682,500 12.77 12.94 12.57 2,758,200 2,751,500 0.3
01/06/2021
12.77
 16,331,400 12.70 12.99 12.74 371,400 1,086,800 -27.5
31/05/2021
12.70
 30,395,700 12.60 12.81 12.37 946,800 11,592,700 -404.2
28/05/2021
12.60
 26,378,900 12.20 12.60 12.10 984,000 476,000 18.9
27/05/2021
12.20
 28,188,800 12.54 12.62 12.05 636,500 2,082,400 -53.7
26/05/2021
12.54
 33,671,000 11.97 12.54 12.24 676,500 2,082,400 -52.1
25/05/2021
11.97
 22,789,800 11.62 11.97 11.62 73,000 492,000 -14.7
24/05/2021
11.62
 20,486,500 11.58 11.70 11.50 194,300 555,800 -12.5

Chính sách bảo mật | Điều khoản sử dụng |