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)
24/06/2021
11.25
 22,472,700 11.22 11.45 11.17 404,300 2,039,100 -69.1
23/06/2021
11.22
 23,680,200 11.25 11.37 11.11 2,124,300 2,089,100 1.2
22/06/2021
11.25
 35,453,700 10.89 11.37 10.95 2,466,500 2,773,700 -13.1
21/06/2021
10.89
 18,818,600 10.86 10.97 10.74 215,200 669,500 -18.4
18/06/2021
10.86
 26,023,700 10.68 10.98 10.83 382,000 2,798,800 -98.3
17/06/2021
10.68
 25,763,900 10.36 10.71 10.15 471,800 3,706,200 -126.3
16/06/2021
10.36
 20,702,200 10.52 10.59 10.35 260,000 4,679,000 -172.5
15/06/2021
10.52
 24,890,500 10.52 10.70 10.35 646,200 2,387,800 -68.8
14/06/2021
10.52
 24,587,000 10.55 10.68 10.42 185,900 2,794,040 -102.9
11/06/2021
10.55
 24,998,200 10.15 10.70 10.11 3,161,500 2,355,700 30.5
10/06/2021
10.15
 15,556,800 10.32 10.43 10.10 1,650,700 1,027,600 24.0
09/06/2021
10.32
 30,626,600 9.99 10.39 9.84 2,461,200 1,357,400 41.2
08/06/2021
9.99
 29,808,700 10.64 10.70 9.93 494,900 2,397,000 -73.7
07/06/2021
10.64
 30,845,500 11.13 11.13 10.44 1,398,900 2,685,000 -51.4
04/06/2021
11.13
 32,896,100 11.02 11.43 11.01 234,700 12,444,600 -508.8
03/06/2021
11.02
 29,087,000 10.31 11.02 10.67 272,700 4,728,100 -181.4
02/06/2021
10.31
 23,682,500 10.23 10.36 10.07 2,758,200 2,751,500 0.3
01/06/2021
10.23
 16,331,400 10.18 10.40 10.20 371,400 1,086,800 -27.5
31/05/2021
10.18
 30,395,700 10.10 10.26 9.91 946,800 11,592,700 -404.2
28/05/2021
10.10
 26,378,900 9.77 10.10 9.69 984,000 476,000 18.9
27/05/2021
9.77
 28,188,800 10.04 10.11 9.65 636,500 2,082,400 -53.7
26/05/2021
10.04
 33,671,000 9.59 10.04 9.80 676,500 2,082,400 -52.1
25/05/2021
9.59
 22,789,800 9.31 9.59 9.31 73,000 492,000 -14.7
24/05/2021
9.31
 20,486,500 9.28 9.37 9.21 194,300 555,800 -12.5
21/05/2021
9.28
 19,882,300 9.24 9.44 9.17 1,253,500 452,700 27.8
20/05/2021
9.24
 17,314,900 9.24 9.31 9.17 195,400 1,131,000 -32.4
19/05/2021
9.24
 29,370,700 8.92 9.24 8.94 713,200 184,100 18.3
18/05/2021
8.92
 23,037,800 8.81 8.97 8.73 982,300 1,026,700 -1.4
17/05/2021
8.81
 19,181,800 8.84 8.97 8.78 741,900 3,214,300 -81.6
14/05/2021
8.84
 21,651,900 8.82 8.94 8.80 263,200 4,170,400 -129.3
13/05/2021
8.82
 26,896,800 8.89 9.05 8.78 829,500 2,712,600 -62.5
12/05/2021
8.89
 21,106,000 8.76 8.89 8.69 586,400 432,200 5.0
11/05/2021
8.76
 20,385,100 8.89 8.94 8.76 1,663,500 1,128,400 17.8
10/05/2021
8.89
 36,389,900 8.46 8.96 8.45 2,363,100 616,600 56.2
07/05/2021
8.46
 24,764,800 8.46 8.49 8.35 2,771,000 1,244,100 48.1
06/05/2021
8.46
 18,915,500 8.49 8.60 8.40 2,103,500 291,000 57.6
05/05/2021
8.49
 25,875,400 8.37 8.68 8.44 883,500 2,186,600 -41.8
04/05/2021
8.37
 24,397,100 8.13 8.40 7.93 1,124,400 559,300 17.3
29/04/2021
8.13
 18,937,600 8.10 8.29 8.13 1,567,200 280,600 39.2
28/04/2021
8.10
 17,389,600 7.93 8.25 7.93 1,070,200 1,828,500 -23.0
27/04/2021
7.93
 10,054,300 7.93 8.02 7.82 545,500 2,023,000 -43.9
26/04/2021
7.93
 14,253,600 8.11 8.11 7.90 1,595,400 494,600 33.0
23/04/2021
8.11
 16,710,100 7.82 8.11 7.79 2,629,900 872,500 52.0
22/04/2021
7.82
 13,234,000 8.17 8.17 7.82 558,600 1,577,200 -35.7
20/04/2021
8.17
 12,942,400 8.17 8.30 8.06 2,051,200 2,131,700 -2.3
19/04/2021
8.17
 13,993,700 8.09 8.25 8.02 895,900 3,715,000 -85.5
16/04/2021
8.09
 17,708,300 8.19 8.21 7.98 1,966,100 533,600 43.2
15/04/2021
8.19
 18,900,600 8.37 8.37 8.18 839,600 1,557,900 -22.1
14/04/2021
8.37
 15,096,700 8.33 8.40 8.19 735,300 351,600 11.9
13/04/2021
8.33
 22,558,600 8.48 8.52 8.27 393,400 2,922,400 -79.3
12/04/2021
8.48
 16,624,100 8.40 8.50 8.40 109,100 382,800 -8.6
09/04/2021
8.40
 16,904,800 8.35 8.42 8.26 1,532,100 633,200 28.2
08/04/2021
8.35
 22,368,700 8.52 8.52 8.30 125,400 486,100 -11.3
07/04/2021
8.52
 23,620,400 8.41 8.58 8.42 1,792,000 519,700 40.3
06/04/2021
8.41
 33,236,600 8.14 8.42 8.17 2,231,900 2,203,500 0.8
05/04/2021
8.14
 26,102,300 7.93 8.14 7.98 906,700 2,553,600 -49.4
02/04/2021
7.93
 17,890,400 7.82 7.95 7.83 647,200 130,800 15.2
01/04/2021
7.82
 19,588,200 7.54 7.82 7.55 80,900 471,800 -11.1
31/03/2021
7.54
 10,510,400 7.58 7.65 7.52 57,100 1,896,800 -52.0
30/03/2021
7.58
 13,184,900 7.56 7.69 7.48 774,600 702,891 1.9
29/03/2021
7.56
 16,883,500 7.36 7.58 7.36 1,973,900 900,700 29.7
26/03/2021
7.36
 14,311,100 7.38 7.43 7.16 811,900 3,813,400 -81.6
25/03/2021
7.38
 13,199,800 7.39 7.50 7.36 978,700 2,615,000 -45.3
24/03/2021
7.39
 16,076,400 7.59 7.59 7.34 965,100 986,000 -0.9
23/03/2021
7.59
 15,105,300 7.67 7.69 7.56 4,724,200 1,527,000 91.1
22/03/2021
7.67
 15,628,700 7.82 7.83 7.63 119,600 733,500 -17.6
19/03/2021
7.82
 9,917,000 7.82 7.86 7.77 1,514,400 874,200 18.7
18/03/2021
7.82
 13,051,200 7.77 7.86 7.77 1,769,700 1,450,000 9.3
17/03/2021
7.77
 14,185,100 7.67 7.77 7.67 4,139,200 2,622,700 43.8
16/03/2021
7.67
 12,749,900 7.74 7.81 7.59 666,900 2,755,000 -59.8
15/03/2021
7.74
 23,273,400 7.56 7.74 7.55 1,582,400 3,161,900 -45.0
12/03/2021
7.56
 16,339,100 7.56 7.62 7.54 1,669,900 1,422,300 7.0
11/03/2021
7.56
 16,459,200 7.48 7.63 7.52 2,819,500 1,639,100 33.4
10/03/2021
7.48
 21,590,100 7.31 7.52 7.26 7,907,700 5,814,700 58.0
09/03/2021
7.31
 12,179,900 7.39 7.39 7.23 1,257,100 3,281,800 -55.2
08/03/2021
7.39
 14,809,500 7.32 7.46 7.30 1,374,400 2,905,400 -41.7
05/03/2021
7.32
 19,035,300 7.27 7.36 7.18 1,470,900 4,254,500 -75.8
04/03/2021
7.27
 23,153,000 7.50 7.55 7.20 4,761,100 4,027,800 20.6
03/03/2021
7.50
 16,468,900 7.52 7.61 7.47 2,312,200 3,100,200 -22.0
02/03/2021
7.52
 14,005,100 7.59 7.69 7.50 1,017,900 1,469,324 -12.5
01/03/2021
7.59
 22,065,400 7.40 7.62 7.47 1,377,400 1,817,100 -12.7
26/02/2021
7.40
 22,352,200 7.31 7.44 7.15 1,337,100 868,200 12.4
25/02/2021
7.31
 17,887,600 7.23 7.35 7.19 1,945,700 1,842,400 2.9
24/02/2021
7.23
 19,888,900 7.34 7.44 7.20 3,296,300 2,727,400 15.7
23/02/2021
7.34
 31,587,900 7.15 7.36 7.12 7,535,300 6,238,200 34.8
22/02/2021
7.15
 19,791,100 7.19 7.27 7.04 111,100 1,161,800 -28.2
19/02/2021
7.19
 30,003,300 7.02 7.34 6.91 3,614,200 1,890,900 45.5
18/02/2021
7.02
 23,346,000 6.91 7.04 6.86 3,250,800 3,089,800 4.1
17/02/2021
6.91
 18,470,000 6.63 6.91 6.69 485,100 7,900 12.0
09/02/2021
6.63
 15,933,800 6.40 6.63 6.37 1,000,000 4,578,800 -86.4
08/02/2021
6.40
 22,263,700 6.63 6.75 6.39 1,064,200 4,350,800 -79.4
05/02/2021
6.63
 11,885,000 6.44 6.64 6.44 2,227,100 505,000 42.2
04/02/2021
6.44
 11,089,600 6.49 6.52 6.37 259,000 41,100 5.3
03/02/2021
6.49
 19,837,900 6.25 6.52 6.27 1,178,000 239,200 22.1
02/02/2021
6.25
 14,396,700 5.89 6.27 5.88 1,167,400 1,581,400 -9.5
01/02/2021
5.89
 16,163,000 6.28 6.29 5.88 1,228,400 203,200 24.1
29/01/2021
6.28
 19,607,700 5.99 6.29 5.70 516,100 2,320,500 -41.6
28/01/2021
5.99
 20,362,200 6.43 6.43 5.99 3,940,600 4,648,700 -15.9
27/01/2021
6.43
 22,798,000 6.86 6.86 6.39 443,800 1,228,400 -18.6
26/01/2021
6.86
 19,797,100 6.75 6.86 6.36 1,187,200 516,100 16.1

Chính sách bảo mật | Điều khoản sử dụng |