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) 		-1.98 -8.22% 323,149,600 -15,007,611 0
21.65
25
22.10
2 tháng
(2026-06-01) 		-1.98 -8.22% 535,127,300 -44,420,584 0
21.65
25
22.10
3 tháng
(2026-05-04) 		-2.95 -11.74% 869,895,300 -74,983,390 0
21.65
25.14
22.10
6 tháng
(2026-01-30) 		-4 -15.31% 2,241,511,000 29,523,520 3,069.8
21.65
27.88
22.10
12 tháng
(2025-08-04) 		2.09 10.40% 6,300,141,800 -78,753,280 622.6
20.06
27.88
22.10
24 tháng
(2024-08-08) 		7.68 53.13% 10,460,896,100 -86,439,264 -847.0
14.47
27.88
22.10
36 tháng
(2023-08-14) 		10.51 90.36% 14,359,424,800 -90,308,486 -927.3
10.44
27.88
22.10
60 tháng
(2021-08-24) 		9.76 78.77% 19,778,513,100 -54,776,004 123.9
7.37
27.88
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2021
10.59
 26,896,800 10.67 10.87 10.54 829,500 2,712,600 -62.5
12/05/2021
10.67
 21,106,000 10.51 10.67 10.43 586,400 432,200 5.0
11/05/2021
10.51
 20,385,100 10.67 10.74 10.51 1,663,500 1,128,400 17.8
10/05/2021
10.67
 36,389,900 10.16 10.75 10.14 2,363,100 616,600 56.2
07/05/2021
10.16
 24,764,800 10.16 10.19 10.03 2,771,000 1,244,100 48.1
06/05/2021
10.16
 18,915,500 10.19 10.32 10.08 2,103,500 291,000 57.6
05/05/2021
10.19
 25,875,400 10.05 10.42 10.13 883,500 2,186,600 -41.8
04/05/2021
10.05
 24,397,100 9.76 10.08 9.52 1,124,400 559,300 17.3
29/04/2021
9.76
 18,937,600 9.72 9.95 9.76 1,567,200 280,600 39.2
28/04/2021
9.72
 17,389,600 9.52 9.90 9.52 1,070,200 1,828,500 -23.0
27/04/2021
9.52
 10,054,300 9.52 9.63 9.39 545,500 2,023,000 -43.9
26/04/2021
9.52
 14,253,600 9.74 9.74 9.48 1,595,400 494,600 33.0
23/04/2021
9.74
 16,710,100 9.39 9.74 9.35 2,629,900 872,500 52.0
22/04/2021
9.39
 13,234,000 9.81 9.81 9.39 558,600 1,577,200 -35.7
20/04/2021
9.81
 12,942,400 9.81 9.97 9.68 2,051,200 2,131,700 -2.3
19/04/2021
9.81
 13,993,700 9.71 9.90 9.63 895,900 3,715,000 -85.5
16/04/2021
9.71
 17,708,300 9.84 9.85 9.58 1,966,100 533,600 43.2
15/04/2021
9.84
 18,900,600 10.05 10.05 9.82 839,600 1,557,900 -22.1
14/04/2021
10.05
 15,096,700 10.00 10.08 9.84 735,300 351,600 11.9
13/04/2021
10.00
 22,558,600 10.17 10.22 9.93 393,400 2,922,400 -79.3
12/04/2021
10.17
 16,624,100 10.08 10.21 10.08 109,100 382,800 -8.6
09/04/2021
10.08
 16,904,800 10.03 10.11 9.92 1,532,100 633,200 28.2
08/04/2021
10.03
 22,368,700 10.22 10.22 9.97 125,400 486,100 -11.3
07/04/2021
10.22
 23,620,400 10.09 10.30 10.11 1,792,000 519,700 40.3
06/04/2021
10.09
 33,236,600 9.77 10.11 9.81 2,231,900 2,203,500 0.8
05/04/2021
9.77
 26,102,300 9.52 9.77 9.58 906,700 2,553,600 -49.4
02/04/2021
9.52
 17,890,400 9.39 9.55 9.40 647,200 130,800 15.2
01/04/2021
9.39
 19,588,200 9.05 9.39 9.07 80,900 471,800 -11.1
31/03/2021
9.05
 10,510,400 9.10 9.18 9.03 57,100 1,896,800 -52.0
30/03/2021
9.10
 13,184,900 9.08 9.23 8.99 774,600 702,891 1.9
29/03/2021
9.08
 16,883,500 8.84 9.10 8.84 1,973,900 900,700 29.7
26/03/2021
8.84
 14,311,100 8.86 8.92 8.60 811,900 3,813,400 -81.6
25/03/2021
8.86
 13,199,800 8.87 9.00 8.84 978,700 2,615,000 -45.3
24/03/2021
8.87
 16,076,400 9.11 9.11 8.81 965,100 986,000 -0.9
23/03/2021
9.11
 15,105,300 9.21 9.23 9.08 4,724,200 1,527,000 91.1
22/03/2021
9.21
 15,628,700 9.39 9.40 9.16 119,600 733,500 -17.6
19/03/2021
9.39
 9,917,000 9.39 9.44 9.32 1,514,400 874,200 18.7
18/03/2021
9.39
 13,051,200 9.32 9.44 9.32 1,769,700 1,450,000 9.3
17/03/2021
9.32
 14,185,100 9.21 9.32 9.21 4,139,200 2,622,700 43.8
16/03/2021
9.21
 12,749,900 9.29 9.37 9.11 666,900 2,755,000 -59.8
15/03/2021
9.29
 23,273,400 9.08 9.29 9.07 1,582,400 3,161,900 -45.0
12/03/2021
9.08
 16,339,100 9.08 9.15 9.05 1,669,900 1,422,300 7.0
11/03/2021
9.08
 16,459,200 8.99 9.16 9.03 2,819,500 1,639,100 33.4
10/03/2021
8.99
 21,590,100 8.78 9.03 8.71 7,907,700 5,814,700 58.0
09/03/2021
8.78
 12,179,900 8.87 8.87 8.68 1,257,100 3,281,800 -55.2
08/03/2021
8.87
 14,809,500 8.79 8.95 8.76 1,374,400 2,905,400 -41.7
05/03/2021
8.79
 19,035,300 8.73 8.84 8.62 1,470,900 4,254,500 -75.8
04/03/2021
8.73
 23,153,000 9.00 9.07 8.65 4,761,100 4,027,800 20.6
03/03/2021
9.00
 16,468,900 9.03 9.13 8.97 2,312,200 3,100,200 -22.0
02/03/2021
9.03
 14,005,100 9.11 9.23 9.00 1,017,900 1,469,324 -12.5
01/03/2021
9.11
 22,065,400 8.89 9.15 8.97 1,377,400 1,817,100 -12.7
26/02/2021
8.89
 22,352,200 8.78 8.94 8.58 1,337,100 868,200 12.4
25/02/2021
8.78
 17,887,600 8.68 8.82 8.63 1,945,700 1,842,400 2.9
24/02/2021
8.68
 19,888,900 8.81 8.94 8.65 3,296,300 2,727,400 15.7
23/02/2021
8.81
 31,587,900 8.58 8.84 8.55 7,535,300 6,238,200 34.8
22/02/2021
8.58
 19,791,100 8.63 8.73 8.45 111,100 1,161,800 -28.2
19/02/2021
8.63
 30,003,300 8.42 8.81 8.29 3,614,200 1,890,900 45.5
18/02/2021
8.42
 23,346,000 8.29 8.45 8.23 3,250,800 3,089,800 4.1
17/02/2021
8.29
 18,470,000 7.96 8.29 8.04 485,100 7,900 12.0
09/02/2021
7.96
 15,933,800 7.68 7.96 7.65 1,000,000 4,578,800 -86.4
08/02/2021
7.68
 22,263,700 7.96 8.10 7.67 1,064,200 4,350,800 -79.4
05/02/2021
7.96
 11,885,000 7.73 7.97 7.73 2,227,100 505,000 42.2
04/02/2021
7.73
 11,089,600 7.80 7.83 7.65 259,000 41,100 5.3
03/02/2021
7.80
 19,837,900 7.51 7.83 7.52 1,178,000 239,200 22.1
02/02/2021
7.51
 14,396,700 7.07 7.52 7.06 1,167,400 1,581,400 -9.5
01/02/2021
7.07
 16,163,000 7.54 7.55 7.06 1,228,400 203,200 24.1
29/01/2021
7.54
 19,607,700 7.18 7.55 6.85 516,100 2,320,500 -41.6
28/01/2021
7.18
 20,362,200 7.72 7.72 7.18 3,940,600 4,648,700 -15.9
27/01/2021
7.72
 22,798,000 8.23 8.23 7.67 443,800 1,228,400 -18.6
26/01/2021
8.23
 19,797,100 8.10 8.23 7.64 1,187,200 516,100 16.1
25/01/2021
8.10
 10,924,900 8.23 8.29 8.09 284,900 10,600 7.0
22/01/2021
8.23
 12,400,500 8.29 8.34 8.13 641,800 347,400 7.6
21/01/2021
8.29
 14,714,600 7.84 8.29 7.84 1,422,800 635,000 19.5
20/01/2021
7.84
 23,198,100 7.84 7.96 7.36 1,158,100 833,500 8.1
19/01/2021
7.84
 22,184,900 8.42 8.42 7.84 2,273,600 2,284,400 0.5
18/01/2021
8.42
 13,838,300 8.60 8.63 8.42 501,200 2,051,200 -41.0
15/01/2021
8.60
 19,922,700 8.49 8.74 8.54 2,128,900 2,258,100 -3.5
14/01/2021
8.49
 20,138,800 8.36 8.49 8.31 760,200 502,600 6.9
13/01/2021
8.36
 18,649,800 8.41 8.55 8.33 135,100 72,300 1.6
12/01/2021
8.41
 16,552,100 8.47 8.52 8.26 794,400 750,400 1.8
11/01/2021
8.47
 23,381,600 8.55 8.74 8.42 626,400 760,200 -3.3
08/01/2021
8.55
 25,861,800 8.33 8.79 8.36 743,100 64,000 18.0
07/01/2021
8.33
 18,918,200 8.13 8.34 8.12 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
8.13
 22,063,300 8.01 8.36 8.04 199,600 17,600 4.6
05/01/2021
8.01
 34,044,900 7.63 8.01 7.63 3,460,900 466,200 72.6
04/01/2021
7.63
 42,370,800 7.33 7.76 7.36 789,900 4,259,700 -81.9
31/12/2020
7.33
 14,034,660 7.29 7.36 7.31 956,230 250 22.0
30/12/2020
7.29
 12,801,190 7.31 7.37 7.29 205,870 2,401,220 -50.4
29/12/2020
7.31
 10,912,210 7.34 7.34 7.28 518,400 725,680 -4.8
28/12/2020
7.34
 16,589,830 7.36 7.49 7.28 114,290 2,917,180 -64.5
25/12/2020
7.36
 12,807,670 7.26 7.37 7.20 484,440 5,870 11.0
24/12/2020
7.26
 16,011,380 7.29 7.37 7.04 1,340,790 80,700 29.1
23/12/2020
7.29
 13,833,600 7.39 7.44 7.29 328,470 319,070 0.2
22/12/2020
7.39
 22,805,050 7.41 7.55 7.33 2,636,000 502,140 49.9
21/12/2020
7.41
 26,924,800 7.36 7.55 7.34 0 1,376,190 -32.1
18/12/2020
7.36
 17,502,170 7.04 7.36 7.06 3,150,000 573,690 57.9
17/12/2020
7.04
 16,719,990 7.09 7.10 6.94 500,000 3,136,000 -58.1
16/12/2020
7.09
 19,503,010 6.85 7.14 6.85 408,880 402,980 0.1
15/12/2020
6.85
 13,083,510 6.96 6.96 6.82 700,060 3,400,000 -58.2
14/12/2020
6.96
 14,023,310 6.85 6.98 6.88 15,900 6,160 0.2

Chính sách bảo mật | Điều khoản sử dụng |