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)
21/05/2021
11.58
 19,882,300 11.53 11.79 11.45 1,253,500 452,700 27.8
20/05/2021
11.53
 17,314,900 11.53 11.62 11.45 195,400 1,131,000 -32.4
19/05/2021
11.53
 29,370,700 11.13 11.53 11.17 713,200 184,100 18.3
18/05/2021
11.13
 23,037,800 11.00 11.20 10.90 982,300 1,026,700 -1.4
17/05/2021
11.00
 19,181,800 11.03 11.20 10.97 741,900 3,214,300 -81.6
14/05/2021
11.03
 21,651,900 11.02 11.17 10.98 263,200 4,170,400 -129.3
13/05/2021
11.02
 26,896,800 11.10 11.30 10.97 829,500 2,712,600 -62.5
12/05/2021
11.10
 21,106,000 10.93 11.10 10.85 586,400 432,200 5.0
11/05/2021
10.93
 20,385,100 11.10 11.17 10.93 1,663,500 1,128,400 17.8
10/05/2021
11.10
 36,389,900 10.56 11.18 10.55 2,363,100 616,600 56.2
07/05/2021
10.56
 24,764,800 10.56 10.60 10.43 2,771,000 1,244,100 48.1
06/05/2021
10.56
 18,915,500 10.60 10.73 10.48 2,103,500 291,000 57.6
05/05/2021
10.60
 25,875,400 10.45 10.83 10.53 883,500 2,186,600 -41.8
04/05/2021
10.45
 24,397,100 10.15 10.48 9.90 1,124,400 559,300 17.3
29/04/2021
10.15
 18,937,600 10.11 10.35 10.15 1,567,200 280,600 39.2
28/04/2021
10.11
 17,389,600 9.90 10.30 9.90 1,070,200 1,828,500 -23.0
27/04/2021
9.90
 10,054,300 9.90 10.01 9.76 545,500 2,023,000 -43.9
26/04/2021
9.90
 14,253,600 10.13 10.13 9.86 1,595,400 494,600 33.0
23/04/2021
10.13
 16,710,100 9.76 10.13 9.73 2,629,900 872,500 52.0
22/04/2021
9.76
 13,234,000 10.20 10.20 9.76 558,600 1,577,200 -35.7
20/04/2021
10.20
 12,942,400 10.20 10.36 10.06 2,051,200 2,131,700 -2.3
19/04/2021
10.20
 13,993,700 10.10 10.30 10.01 895,900 3,715,000 -85.5
16/04/2021
10.10
 17,708,300 10.23 10.25 9.96 1,966,100 533,600 43.2
15/04/2021
10.23
 18,900,600 10.45 10.45 10.21 839,600 1,557,900 -22.1
14/04/2021
10.45
 15,096,700 10.40 10.48 10.23 735,300 351,600 11.9
13/04/2021
10.40
 22,558,600 10.58 10.63 10.33 393,400 2,922,400 -79.3
12/04/2021
10.58
 16,624,100 10.48 10.62 10.48 109,100 382,800 -8.6
09/04/2021
10.48
 16,904,800 10.43 10.51 10.31 1,532,100 633,200 28.2
08/04/2021
10.43
 22,368,700 10.63 10.63 10.36 125,400 486,100 -11.3
07/04/2021
10.63
 23,620,400 10.50 10.72 10.51 1,792,000 519,700 40.3
06/04/2021
10.50
 33,236,600 10.16 10.51 10.20 2,231,900 2,203,500 0.8
05/04/2021
10.16
 26,102,300 9.90 10.16 9.96 906,700 2,553,600 -49.4
02/04/2021
9.90
 17,890,400 9.76 9.93 9.78 647,200 130,800 15.2
01/04/2021
9.76
 19,588,200 9.41 9.76 9.43 80,900 471,800 -11.1
31/03/2021
9.41
 10,510,400 9.46 9.55 9.39 57,100 1,896,800 -52.0
30/03/2021
9.46
 13,184,900 9.44 9.60 9.34 774,600 702,891 1.9
29/03/2021
9.44
 16,883,500 9.19 9.46 9.19 1,973,900 900,700 29.7
26/03/2021
9.19
 14,311,100 9.21 9.28 8.94 811,900 3,813,400 -81.6
25/03/2021
9.21
 13,199,800 9.23 9.36 9.19 978,700 2,615,000 -45.3
24/03/2021
9.23
 16,076,400 9.48 9.48 9.16 965,100 986,000 -0.9
23/03/2021
9.48
 15,105,300 9.58 9.60 9.44 4,724,200 1,527,000 91.1
22/03/2021
9.58
 15,628,700 9.76 9.78 9.53 119,600 733,500 -17.6
19/03/2021
9.76
 9,917,000 9.76 9.81 9.70 1,514,400 874,200 18.7
18/03/2021
9.76
 13,051,200 9.70 9.81 9.70 1,769,700 1,450,000 9.3
17/03/2021
9.70
 14,185,100 9.58 9.70 9.58 4,139,200 2,622,700 43.8
16/03/2021
9.58
 12,749,900 9.66 9.75 9.48 666,900 2,755,000 -59.8
15/03/2021
9.66
 23,273,400 9.44 9.66 9.43 1,582,400 3,161,900 -45.0
12/03/2021
9.44
 16,339,100 9.44 9.51 9.41 1,669,900 1,422,300 7.0
11/03/2021
9.44
 16,459,200 9.34 9.53 9.39 2,819,500 1,639,100 33.4
10/03/2021
9.34
 21,590,100 9.13 9.39 9.06 7,907,700 5,814,700 58.0
09/03/2021
9.13
 12,179,900 9.23 9.23 9.03 1,257,100 3,281,800 -55.2
08/03/2021
9.23
 14,809,500 9.14 9.31 9.11 1,374,400 2,905,400 -41.7
05/03/2021
9.14
 19,035,300 9.08 9.19 8.96 1,470,900 4,254,500 -75.8
04/03/2021
9.08
 23,153,000 9.36 9.43 8.99 4,761,100 4,027,800 20.6
03/03/2021
9.36
 16,468,900 9.39 9.50 9.33 2,312,200 3,100,200 -22.0
02/03/2021
9.39
 14,005,100 9.48 9.60 9.36 1,017,900 1,469,324 -12.5
01/03/2021
9.48
 22,065,400 9.24 9.51 9.33 1,377,400 1,817,100 -12.7
26/02/2021
9.24
 22,352,200 9.13 9.29 8.93 1,337,100 868,200 12.4
25/02/2021
9.13
 17,887,600 9.03 9.18 8.98 1,945,700 1,842,400 2.9
24/02/2021
9.03
 19,888,900 9.16 9.29 8.99 3,296,300 2,727,400 15.7
23/02/2021
9.16
 31,587,900 8.93 9.19 8.89 7,535,300 6,238,200 34.8
22/02/2021
8.93
 19,791,100 8.98 9.08 8.79 111,100 1,161,800 -28.2
19/02/2021
8.98
 30,003,300 8.76 9.16 8.63 3,614,200 1,890,900 45.5
18/02/2021
8.76
 23,346,000 8.63 8.79 8.56 3,250,800 3,089,800 4.1
17/02/2021
8.63
 18,470,000 8.27 8.63 8.36 485,100 7,900 12.0
09/02/2021
8.27
 15,933,800 7.99 8.27 7.96 1,000,000 4,578,800 -86.4
08/02/2021
7.99
 22,263,700 8.27 8.43 7.97 1,064,200 4,350,800 -79.4
05/02/2021
8.27
 11,885,000 8.04 8.29 8.04 2,227,100 505,000 42.2
04/02/2021
8.04
 11,089,600 8.11 8.14 7.96 259,000 41,100 5.3
03/02/2021
8.11
 19,837,900 7.81 8.14 7.82 1,178,000 239,200 22.1
02/02/2021
7.81
 14,396,700 7.36 7.82 7.34 1,167,400 1,581,400 -9.5
01/02/2021
7.36
 16,163,000 7.84 7.86 7.34 1,228,400 203,200 24.1
29/01/2021
7.84
 19,607,700 7.47 7.86 7.12 516,100 2,320,500 -41.6
28/01/2021
7.47
 20,362,200 8.02 8.02 7.47 3,940,600 4,648,700 -15.9
27/01/2021
8.02
 22,798,000 8.56 8.56 7.97 443,800 1,228,400 -18.6
26/01/2021
8.56
 19,797,100 8.43 8.56 7.94 1,187,200 516,100 16.1
25/01/2021
8.43
 10,924,900 8.56 8.63 8.41 284,900 10,600 7.0
22/01/2021
8.56
 12,400,500 8.63 8.68 8.46 641,800 347,400 7.6
21/01/2021
8.63
 14,714,600 8.16 8.63 8.16 1,422,800 635,000 19.5
20/01/2021
8.16
 23,198,100 8.16 8.27 7.66 1,158,100 833,500 8.1
19/01/2021
8.16
 22,184,900 8.76 8.76 8.16 2,273,600 2,284,400 0.5
18/01/2021
8.76
 13,838,300 8.94 8.98 8.76 501,200 2,051,200 -41.0
15/01/2021
8.94
 19,922,700 8.83 9.09 8.88 2,128,900 2,258,100 -3.5
14/01/2021
8.83
 20,138,800 8.69 8.83 8.64 760,200 502,600 6.9
13/01/2021
8.69
 18,649,800 8.74 8.89 8.66 135,100 72,300 1.6
12/01/2021
8.74
 16,552,100 8.81 8.86 8.59 794,400 750,400 1.8
11/01/2021
8.81
 23,381,600 8.89 9.09 8.76 626,400 760,200 -3.3
08/01/2021
8.89
 25,861,800 8.66 9.14 8.69 743,100 64,000 18.0
07/01/2021
8.66
 18,918,200 8.46 8.68 8.44 3,220,500 519,500 69.5
06/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000000/9237 (Volume + 0.92%, Ratio=0.01)
06/01/2021
8.46
 22,063,300 8.33 8.69 8.36 199,600 17,600 4.6
05/01/2021
8.33
 34,044,900 7.93 8.33 7.93 3,460,900 466,200 72.6
04/01/2021
7.93
 42,370,800 7.62 8.07 7.65 789,900 4,259,700 -81.9
31/12/2020
7.62
 14,034,660 7.59 7.65 7.60 956,230 250 22.0
30/12/2020
7.59
 12,801,190 7.60 7.67 7.59 205,870 2,401,220 -50.4
29/12/2020
7.60
 10,912,210 7.64 7.64 7.57 518,400 725,680 -4.8
28/12/2020
7.64
 16,589,830 7.65 7.78 7.57 114,290 2,917,180 -64.5
25/12/2020
7.65
 12,807,670 7.55 7.67 7.49 484,440 5,870 11.0
24/12/2020
7.55
 16,011,380 7.59 7.67 7.32 1,340,790 80,700 29.1
23/12/2020
7.59
 13,833,600 7.69 7.74 7.59 328,470 319,070 0.2
22/12/2020
7.69
 22,805,050 7.70 7.85 7.62 2,636,000 502,140 49.9

Chính sách bảo mật | Điều khoản sử dụng |