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)
15/11/2021
10.34
 12,611,200 10.32 10.48 10.29 72,700 58,700 0.4
12/11/2021
10.32
 9,475,500 10.16 10.32 10.12 1,163,400 913,000 7.0
11/11/2021
10.16
 12,862,000 10.34 10.34 10.12 137,000 348,600 -6.0
10/11/2021
10.34
 10,597,900 10.34 10.41 10.32 785,000 71,700 20.5
09/11/2021
10.34
 12,363,700 10.30 10.47 10.30 0 263,500 -7.6
08/11/2021
10.30
 13,607,500 10.36 10.41 10.27 366,300 389,300 -0.7
05/11/2021
10.36
 8,074,100 10.45 10.47 10.34 278,200 1,044,500 -22.0
04/11/2021
10.45
 10,790,900 10.54 10.61 10.43 237,200 34,000 0
03/11/2021
10.54
 27,447,000 10.27 10.66 10.27 100,200 10,300 2.5
02/11/2021
10.27
 8,603,100 10.27 10.30 10.21 1,385,600 1,387,000 -0.0
01/11/2021
10.27
 10,652,400 10.30 10.38 10.23 66,700 212,700 -4.2
29/10/2021
10.30
 10,694,500 10.30 10.34 10.19 316,200 300,200 0.5
28/10/2021
10.30
 8,781,900 10.27 10.36 10.25 878,700 36,400 24.1
27/10/2021
10.27
 10,268,400 10.10 10.27 10.10 13,100 66,700 -1.5
26/10/2021
10.10
 6,836,900 9.98 10.10 9.98 679,100 116,200 15.6
25/10/2021
9.98
 8,955,400 10.09 10.12 9.98 1,332,300 1,288,400 1.4
22/10/2021
10.09
 7,578,900 10.09 10.18 10.07 843,500 13,000 23.4
21/10/2021
10.09
 10,195,600 10.19 10.30 10.09 914,800 679,100 7.0
20/10/2021
10.19
 8,937,900 10.19 10.30 10.05 660,200 927,000 -7.3
19/10/2021
10.19
 7,689,400 10.27 10.30 10.16 2,814,900 3,274,300 -12.9
18/10/2021
10.27
 8,332,600 10.27 10.39 10.25 837,200 1,014,900 -4.8
15/10/2021
10.27
 8,189,500 10.30 10.39 10.25 313,700 660,200 -9.9
14/10/2021
10.30
 10,690,200 10.34 10.41 10.30 4,842,800 2,704,300 61.5
13/10/2021
10.34
 9,776,700 10.39 10.52 10.34 2,624,600 1,746,800 25.8
12/10/2021
10.39
 14,875,500 10.41 10.54 10.32 3,191,600 1,768,000 41.3
11/10/2021
10.41
 25,214,700 10.01 10.41 10.03 2,007,600 2,522,900 -14.6
08/10/2021
10.01
 8,061,000 10.00 10.05 9.96 1,209,800 1,663,000 -12.5
07/10/2021
10.00
 6,438,000 9.94 10.09 9.96 340,600 371,100 -0.8
06/10/2021
9.94
 10,037,200 9.91 9.96 9.82 956,100 1,739,400 -21.3
05/10/2021
9.91
 9,463,100 9.80 9.91 9.78 750,600 2,848,700 -57.2
04/10/2021
9.80
 12,211,300 9.92 9.94 9.72 330,300 363,400 -0.9
01/10/2021
9.92
 13,536,400 10.07 10.10 9.85 4,949,511 5,452,911 -13.9
30/09/2021
10.07
 6,644,600 10.05 10.18 10.03 895,700 1,428,300 -14.9
29/09/2021
10.05
 11,106,600 10.12 10.19 10.03 1,767,800 877,500 24.9
28/09/2021
10.12
 7,390,700 10.12 10.16 10.05 492,900 452,700 1.1
27/09/2021
10.12
 9,316,400 10.38 10.48 10.12 66,400 218,000 -4.3
24/09/2021
10.38
 29,129,100 10.09 10.43 10.09 12,296,800 1,243,400 310.4
23/09/2021
10.09
 11,792,100 10.12 10.19 10.05 3,182,600 494,700 75.1
22/09/2021
10.12
 9,303,300 10.12 10.18 10.01 3,288,300 114,400 88.6
21/09/2021
10.12
 9,451,000 10.21 10.21 10.00 992,600 2,064,400 -33.1
20/09/2021
10.21
 16,664,500 10.07 10.30 10.16 2,623,100 109,100 68.1
17/09/2021
10.07
 9,716,700 10.05 10.12 10.00 505,900 190,400 8.8
16/09/2021
10.05
 9,774,200 9.92 10.05 9.94 2,124,700 850,400 35.2
15/09/2021
9.92
 11,950,800 9.98 9.98 9.83 1,238,200 358,900 24.1
14/09/2021
9.98
 9,569,500 10.09 10.12 9.98 1,054,400 1,739,100 -22.0
13/09/2021
10.09
 13,797,800 10.19 10.23 10.03 1,811,200 1,188,000 17.4
10/09/2021
10.19
 8,476,400 10.27 10.27 10.19 1,168,200 442,400 20.5
09/09/2021
10.27
 10,496,000 10.23 10.30 10.12 1,415,800 218,900 33.8
08/09/2021
10.23
 9,354,500 10.34 10.41 10.19 1,462,500 1,126,200 9.4
07/09/2021
10.34
 20,389,000 10.23 10.43 10.25 2,116,300 817,800 37.2
06/09/2021
10.23
 17,330,200 10.09 10.25 10.01 3,957,200 742,900 89.9
01/09/2021
10.09
 12,748,600 10.09 10.19 10.01 1,843,500 321,500 42.5
31/08/2021
10.09
 10,363,400 10.27 10.38 10.09 181,600 812,400 -17.7
30/08/2021
10.27
 15,842,100 10.12 10.45 10.12 2,939,812 726,512 62.5
27/08/2021
10.12
 18,602,200 10.16 10.16 9.85 3,198,800 1,364,200 50.9
26/08/2021
10.16
 12,762,500 10.34 10.36 10.12 4,406,000 1,511,781 82.6
25/08/2021
10.34
 18,341,200 10.32 10.34 10.07 1,908,100 851,600 29.8
24/08/2021
10.32
 13,980,800 10.34 10.39 10.16 1,546,000 588,200 27.3
23/08/2021
10.34
 21,997,900 10.81 10.81 10.32 2,942,200 2,338,100 17.4
20/08/2021
10.81
 31,892,200 11.24 11.24 10.65 2,236,700 1,044,400 35.9
19/08/2021
11.24
 21,080,600 11.24 11.24 10.95 3,356,700 1,647,600 53.1
18/08/2021
11.24
 12,459,700 11.28 11.33 11.21 1,192,700 1,281,000 -2.7
17/08/2021
11.28
 18,478,900 11.21 11.50 11.21 1,339,000 1,302,600 1.1
16/08/2021
11.21
 31,956,200 10.70 11.28 10.66 1,345,400 2,029,200 -21.4
13/08/2021
10.70
 11,259,600 10.66 10.74 10.52 2,428,100 95,600 62.4
12/08/2021
10.66
 9,741,900 10.74 10.85 10.66 84,700 379,700 -8.7
11/08/2021
10.74
 19,533,000 10.72 10.92 10.66 369,100 2,249,400 -56.6
10/08/2021
10.72
 13,799,700 10.81 10.92 10.66 642,600 1,132,200 -14.8
09/08/2021
10.81
 12,853,800 10.72 10.81 10.52 1,302,500 787,000 15.2
06/08/2021
10.72
 13,684,700 10.85 10.88 10.70 1,040,900 308,800 21.9
05/08/2021
10.85
 16,668,600 10.74 10.85 10.63 5,026,100 654,200 130.6
04/08/2021
10.74
 17,409,900 10.59 10.79 10.65 3,757,200 201,000 105.6
03/08/2021
10.59
 19,320,400 10.41 10.63 10.41 3,241,400 117,000 90.9
02/08/2021
10.41
 12,636,400 10.45 10.52 10.34 1,904,800 871,700 29.9
30/07/2021
10.45
 18,968,900 10.27 10.56 10.27 2,304,700 164,500 61.9
29/07/2021
10.27
 15,121,000 9.98 10.27 10.05 4,274,900 823,200 97.3
28/07/2021
9.98
 6,161,800 9.91 10.07 9.89 1,140,700 181,800 26.5
27/07/2021
9.91
 11,596,100 9.83 10.03 9.87 1,407,700 1,987,600 -15.9
26/07/2021
9.83
 15,999,300 10.03 10.03 9.69 1,162,800 5,483,400 -117.5
23/07/2021
10.03
 11,847,700 10.25 10.27 10.03 1,255,100 1,369,100 -3.1
22/07/2021
10.25
 10,204,100 10.12 10.30 9.94 1,667,000 1,005,400 18.8
21/07/2021
10.12
 12,249,700 10.09 10.34 10.09 1,966,400 1,868,600 2.7
20/07/2021
10.09
 15,529,300 9.82 10.09 9.58 2,080,700 1,264,200 22.3
19/07/2021
9.82
 22,151,000 10.52 10.52 9.80 800,200 719,100 2.2
16/07/2021
10.52
 11,304,900 10.59 10.70 10.47 2,098,900 732,900 40.0
15/07/2021
10.59
 16,136,300 10.43 10.65 10.30 2,623,300 1,281,600 39.0
14/07/2021
10.43
 19,970,400 10.77 10.79 10.23 2,876,700 2,833,100 1.3
13/07/2021
10.77
 12,555,900 10.77 11.06 10.59 219,600 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
10.77
 34,531,800 11.21 11.50 10.45 920,900 1,536,600 -18.6
09/07/2021
11.21
 38,065,300 11.27 11.41 11.03 9,618,800 633,900 377.9
08/07/2021
11.27
 20,529,400 11.27 11.43 11.14 3,010,800 402,600 105.7
07/07/2021
11.27
 31,637,800 10.74 11.27 10.58 7,432,100 1,547,200 241.8
06/07/2021
10.74
 22,451,700 11.54 11.64 10.74 1,690,100 244,200 62.4
05/07/2021
11.54
 26,337,400 11.64 11.66 11.31 1,306,900 307,500 41.6
02/07/2021
11.64
 17,761,000 11.64 11.73 11.61 1,147,100 269,800 38.2
01/07/2021
11.64
 24,500,700 11.61 11.70 11.45 2,381,200 1,451,700 40.1
30/06/2021
11.61
 25,995,400 11.64 11.90 11.61 602,100 1,911,200 -57.4
29/06/2021
11.64
 18,304,800 11.54 11.73 11.38 1,772,600 1,979,400 -8.6
28/06/2021
11.54
 18,609,500 11.27 11.60 11.38 572,600 1,087,300 -22.1
25/06/2021
11.27
 18,753,300 11.25 11.30 11.06 1,040,900 2,591,300 -64.6

Chính sách bảo mật | Điều khoản sử dụng |