Ngân hàng TMCP Quân Đội (mbb)

22.10
-0.05
(-0.23%)
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
(2026-06-29) 		-2.48 -10.29% 305,804,600 -16,369,958 0
21.65
25
22.15
2 tháng
(2026-05-29) 		-2.39 -9.94% 525,954,000 -46,327,336 0
21.65
25
22.15
3 tháng
(2026-04-29) 		-3.40 -13.57% 865,840,300 -76,591,304 0
21.65
25.14
22.15
6 tháng
(2026-01-29) 		-4.02 -15.67% 2,243,474,300 29,118,973 3,095.3
21.65
27.88
22.15
12 tháng
(2025-08-04) 		1.59 7.91% 6,282,796,800 -80,115,627 622.6
20.06
27.88
22.15
24 tháng
(2024-08-07) 		7 47.75% 10,453,758,700 -87,787,411 -846.7
14.47
27.88
22.15
36 tháng
(2023-08-14) 		10.01 86.06% 14,342,079,800 -91,670,833 -927.3
10.44
27.88
22.15
60 tháng
(2021-08-23) 		9.24 74.42% 19,783,166,000 -55,534,251 141.3
7.37
27.88
22.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2021
11.76
 12,211,300 11.91 11.93 11.67 330,300 363,400 -0.9
01/10/2021
11.91
 13,536,400 12.09 12.13 11.83 4,949,511 5,452,911 -13.9
30/09/2021
12.09
 6,644,600 12.07 12.22 12.04 895,700 1,428,300 -14.9
29/09/2021
12.07
 11,106,600 12.15 12.24 12.04 1,767,800 877,500 24.9
28/09/2021
12.15
 7,390,700 12.15 12.20 12.07 492,900 452,700 1.1
27/09/2021
12.15
 9,316,400 12.46 12.59 12.15 66,400 218,000 -4.3
24/09/2021
12.46
 29,129,100 12.11 12.52 12.11 12,296,800 1,243,400 310.4
23/09/2021
12.11
 11,792,100 12.15 12.24 12.07 3,182,600 494,700 75.1
22/09/2021
12.15
 9,303,300 12.15 12.22 12.02 3,288,300 114,400 88.6
21/09/2021
12.15
 9,451,000 12.26 12.26 12.00 992,600 2,064,400 -33.1
20/09/2021
12.26
 16,664,500 12.09 12.37 12.20 2,623,100 109,100 68.1
17/09/2021
12.09
 9,716,700 12.07 12.15 12.00 505,900 190,400 8.8
16/09/2021
12.07
 9,774,200 11.91 12.07 11.93 2,124,700 850,400 35.2
15/09/2021
11.91
 11,950,800 11.98 11.98 11.80 1,238,200 358,900 24.1
14/09/2021
11.98
 9,569,500 12.11 12.15 11.98 1,054,400 1,739,100 -22.0
13/09/2021
12.11
 13,797,800 12.24 12.28 12.04 1,811,200 1,188,000 17.4
10/09/2021
12.24
 8,476,400 12.33 12.33 12.24 1,168,200 442,400 20.5
09/09/2021
12.33
 10,496,000 12.28 12.37 12.15 1,415,800 218,900 33.8
08/09/2021
12.28
 9,354,500 12.41 12.50 12.24 1,462,500 1,126,200 9.4
07/09/2021
12.41
 20,389,000 12.28 12.52 12.30 2,116,300 817,800 37.2
06/09/2021
12.28
 17,330,200 12.11 12.30 12.02 3,957,200 742,900 89.9
01/09/2021
12.11
 12,748,600 12.11 12.24 12.02 1,843,500 321,500 42.5
31/08/2021
12.11
 10,363,400 12.33 12.46 12.11 181,600 812,400 -17.7
30/08/2021
12.33
 15,842,100 12.15 12.54 12.15 2,939,812 726,512 62.5
27/08/2021
12.15
 18,602,200 12.20 12.20 11.83 3,198,800 1,364,200 50.9
26/08/2021
12.20
 12,762,500 12.41 12.43 12.15 4,406,000 1,511,781 82.6
25/08/2021
12.41
 18,341,200 12.39 12.41 12.09 1,908,100 851,600 29.8
24/08/2021
12.39
 13,980,800 12.41 12.48 12.20 1,546,000 588,200 27.3
23/08/2021
12.41
 21,997,900 12.98 12.98 12.39 2,942,200 2,338,100 17.4
20/08/2021
12.98
 31,892,200 13.50 13.50 12.78 2,236,700 1,044,400 35.9
19/08/2021
13.50
 21,080,600 13.50 13.50 13.15 3,356,700 1,647,600 53.1
18/08/2021
13.50
 12,459,700 13.54 13.61 13.45 1,192,700 1,281,000 -2.7
17/08/2021
13.54
 18,478,900 13.45 13.80 13.45 1,339,000 1,302,600 1.1
16/08/2021
13.45
 31,956,200 12.85 13.54 12.80 1,345,400 2,029,200 -21.4
13/08/2021
12.85
 11,259,600 12.80 12.89 12.63 2,428,100 95,600 62.4
12/08/2021
12.80
 9,741,900 12.89 13.02 12.80 84,700 379,700 -8.7
11/08/2021
12.89
 19,533,000 12.87 13.11 12.80 369,100 2,249,400 -56.6
10/08/2021
12.87
 13,799,700 12.98 13.11 12.80 642,600 1,132,200 -14.8
09/08/2021
12.98
 12,853,800 12.87 12.98 12.63 1,302,500 787,000 15.2
06/08/2021
12.87
 13,684,700 13.02 13.06 12.85 1,040,900 308,800 21.9
05/08/2021
13.02
 16,668,600 12.89 13.02 12.76 5,026,100 654,200 130.6
04/08/2021
12.89
 17,409,900 12.72 12.95 12.78 3,757,200 201,000 105.6
03/08/2021
12.72
 19,320,400 12.50 12.76 12.50 3,241,400 117,000 90.9
02/08/2021
12.50
 12,636,400 12.54 12.63 12.41 1,904,800 871,700 29.9
30/07/2021
12.54
 18,968,900 12.33 12.67 12.33 2,304,700 164,500 61.9
29/07/2021
12.33
 15,121,000 11.98 12.33 12.07 4,274,900 823,200 97.3
28/07/2021
11.98
 6,161,800 11.89 12.09 11.87 1,140,700 181,800 26.5
27/07/2021
11.89
 11,596,100 11.80 12.04 11.85 1,407,700 1,987,600 -15.9
26/07/2021
11.80
 15,999,300 12.04 12.04 11.63 1,162,800 5,483,400 -117.5
23/07/2021
12.04
 11,847,700 12.30 12.33 12.04 1,255,100 1,369,100 -3.1
22/07/2021
12.30
 10,204,100 12.15 12.37 11.93 1,667,000 1,005,400 18.8
21/07/2021
12.15
 12,249,700 12.11 12.41 12.11 1,966,400 1,868,600 2.7
20/07/2021
12.11
 15,529,300 11.78 12.11 11.50 2,080,700 1,264,200 22.3
19/07/2021
11.78
 22,151,000 12.63 12.63 11.76 800,200 719,100 2.2
16/07/2021
12.63
 11,304,900 12.72 12.85 12.56 2,098,900 732,900 40.0
15/07/2021
12.72
 16,136,300 12.52 12.78 12.37 2,623,300 1,281,600 39.0
14/07/2021
12.52
 19,970,400 12.93 12.95 12.28 2,876,700 2,833,100 1.3
13/07/2021
12.93
 12,555,900 12.93 13.28 12.72 219,600 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
12.93
 34,531,800 13.45 13.80 12.54 920,900 1,536,600 -18.6
09/07/2021
13.45
 38,065,300 13.53 13.69 13.24 9,618,800 633,900 377.9
08/07/2021
13.53
 20,529,400 13.53 13.73 13.37 3,010,800 402,600 105.7
07/07/2021
13.53
 31,637,800 12.89 13.53 12.70 7,432,100 1,547,200 241.8
06/07/2021
12.89
 22,451,700 13.86 13.97 12.89 1,690,100 244,200 62.4
05/07/2021
13.86
 26,337,400 13.97 14.00 13.58 1,306,900 307,500 41.6
02/07/2021
13.97
 17,761,000 13.97 14.08 13.94 1,147,100 269,800 38.2
01/07/2021
13.97
 24,500,700 13.94 14.05 13.74 2,381,200 1,451,700 40.1
30/06/2021
13.94
 25,995,400 13.97 14.29 13.94 602,100 1,911,200 -57.4
29/06/2021
13.97
 18,304,800 13.86 14.08 13.66 1,772,600 1,979,400 -8.6
28/06/2021
13.86
 18,609,500 13.53 13.92 13.66 572,600 1,087,300 -22.1
25/06/2021
13.53
 18,753,300 13.50 13.57 13.28 1,040,900 2,591,300 -64.6
24/06/2021
13.50
 22,472,700 13.47 13.74 13.41 404,300 2,039,100 -69.1
23/06/2021
13.47
 23,680,200 13.50 13.65 13.34 2,124,300 2,089,100 1.2
22/06/2021
13.50
 35,453,700 13.07 13.65 13.15 2,466,500 2,773,700 -13.1
21/06/2021
13.07
 18,818,600 13.04 13.16 12.89 215,200 669,500 -18.4
18/06/2021
13.04
 26,023,700 12.83 13.18 13.00 382,000 2,798,800 -98.3
17/06/2021
12.83
 25,763,900 12.44 12.86 12.18 471,800 3,706,200 -126.3
16/06/2021
12.44
 20,702,200 12.63 12.71 12.43 260,000 4,679,000 -172.5
15/06/2021
12.63
 24,890,500 12.63 12.84 12.43 646,200 2,387,800 -68.8
14/06/2021
12.63
 24,587,000 12.67 12.83 12.51 185,900 2,794,040 -102.9
11/06/2021
12.67
 24,998,200 12.18 12.84 12.14 3,161,500 2,355,700 30.5
10/06/2021
12.18
 15,556,800 12.39 12.52 12.12 1,650,700 1,027,600 24.0
09/06/2021
12.39
 30,626,600 11.99 12.47 11.81 2,461,200 1,357,400 41.2
08/06/2021
11.99
 29,808,700 12.78 12.84 11.93 494,900 2,397,000 -73.7
07/06/2021
12.78
 30,845,500 13.36 13.36 12.54 1,398,900 2,685,000 -51.4
04/06/2021
13.36
 32,896,100 13.23 13.73 13.21 234,700 12,444,600 -508.8
03/06/2021
13.23
 29,087,000 12.38 13.23 12.81 272,700 4,728,100 -181.4
02/06/2021
12.38
 23,682,500 12.28 12.44 12.09 2,758,200 2,751,500 0.3
01/06/2021
12.28
 16,331,400 12.22 12.49 12.25 371,400 1,086,800 -27.5
31/05/2021
12.22
 30,395,700 12.12 12.31 11.89 946,800 11,592,700 -404.2
28/05/2021
12.12
 26,378,900 11.73 12.12 11.64 984,000 476,000 18.9
27/05/2021
11.73
 28,188,800 12.06 12.14 11.59 636,500 2,082,400 -53.7
26/05/2021
12.06
 33,671,000 11.51 12.06 11.77 676,500 2,082,400 -52.1
25/05/2021
11.51
 22,789,800 11.17 11.51 11.17 73,000 492,000 -14.7
24/05/2021
11.17
 20,486,500 11.14 11.25 11.06 194,300 555,800 -12.5
21/05/2021
11.14
 19,882,300 11.09 11.33 11.01 1,253,500 452,700 27.8
20/05/2021
11.09
 17,314,900 11.09 11.17 11.01 195,400 1,131,000 -32.4
19/05/2021
11.09
 29,370,700 10.71 11.09 10.74 713,200 184,100 18.3
18/05/2021
10.71
 23,037,800 10.58 10.77 10.48 982,300 1,026,700 -1.4
17/05/2021
10.58
 19,181,800 10.61 10.77 10.54 741,900 3,214,300 -81.6
14/05/2021
10.61
 21,651,900 10.59 10.74 10.56 263,200 4,170,400 -129.3

Chính sách bảo mật | Điều khoản sử dụng |