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)
27/06/2025
15.45
 12,786,100 15.57 15.69 15.45 3,307,000 3,301,200 0.2
26/06/2025
15.57
 19,444,400 15.45 15.57 15.33 9,770,200 9,639,500 3.4
25/06/2025
15.39
 20,995,000 15.63 15.66 15.39 2,126,900 2,000,000 3.3
24/06/2025
15.57
 25,984,200 15.69 15.87 15.57 1,913,000 1,879,300 0.9
23/06/2025
15.57
 23,682,000 15.36 15.69 15.33 20,000 156,500 -3.5
20/06/2025
15.51
 51,151,100 15.15 15.72 15.12 888,375 1,008,075 -3.1
19/06/2025
15.09
 15,184,600 15.15 15.15 15.00 905,700 503,000 10.1
18/06/2025
15.06
 26,189,800 15.09 15.21 14.97 1,168,100 825,100 8.6
17/06/2025
15.03
 21,975,100 15.18 15.27 14.94 1,078,000 1,114,600 -0.9
16/06/2025
15.09
 21,119,300 14.94 15.15 14.91 1,826,200 2,185,100 -9.0
13/06/2025
14.94
 42,299,700 14.70 15.03 14.67 7,390,600 7,703,400 -7.7
12/06/2025
14.85
 22,542,900 14.61 14.85 14.61 28,200 81,000 -1.3
11/06/2025
14.58
 6,168,900 14.55 14.61 14.52 13,000 600 0.3
10/06/2025
14.55
 12,938,200 14.61 14.76 14.49 5,000 24,900 -0.5
09/06/2025
14.58
 13,040,400 14.52 14.61 14.49 105,000 109,500 -0.1
06/06/2025
14.52
 17,960,800 14.64 14.67 14.52 490,300 498,300 -0.2
05/06/2025
14.67
 9,996,800 14.76 14.82 14.67 162,269 150,469 0.3
04/06/2025
14.76
 13,482,700 14.88 14.91 14.73 60,000 14,700 1.1
03/06/2025
14.85
 19,246,400 14.82 14.91 14.82 1,208,100 60,000 28.3
02/06/2025
14.79
 19,184,300 14.70 14.85 14.52 1,208,200 1,210,400 0.1
30/05/2025
14.64
 17,609,800 14.82 14.82 14.64 2,164,300 388,700 43.7
29/05/2025
14.73
 12,766,600 14.88 14.88 14.70 251,100 179,900 1.8
28/05/2025
14.79
 14,351,800 14.94 14.94 14.76 109,000 926,300 -20.2
27/05/2025
14.88
 17,946,800 15.03 15.03 14.82 109,000 2,137,800 -50.3
26/05/2025
14.91
 18,250,000 14.85 14.91 14.43 109,000 208,700 -2.4
23/05/2025
14.82
 14,495,200 14.97 14.97 14.76 1,545,200 104,000 35.9
22/05/2025
14.82
 25,760,800 15.24 15.24 14.73 2,921,579 2,047,293 0
21/05/2025
15.06
 30,367,300 15.15 15.36 14.94 3,081,600 2,423,500 17.1
20/05/2025
14.94
 31,383,600 14.85 15.09 14.73 5,909,000 3,074,400 69.6
19/05/2025
14.79
 25,291,500 14.73 14.97 14.64 6,041,000 23,200 0
16/05/2025
14.82
 28,984,500 15.12 15.12 14.82 6,614,953 3,408,473 0
15/05/2025
15.06
 69,083,100 14.79 15.30 14.79 26,434,600 4,342,710 0
14/05/2025
14.73
 29,669,300 14.73 14.85 14.64 5,908,500 1,191,400 0
13/05/2025
14.73
 40,093,100 14.46 14.73 14.43 15,413,700 1,063,200 0
12/05/2025
14.31
 34,696,600 14.07 14.37 14.04 1,292,600 1,761,600 0
09/05/2025
14.13
 15,034,800 14.25 14.25 14.07 3,770,400 1,042,700 0
08/05/2025
14.16
 21,016,400 14.01 14.19 13.95 6,196,400 1,083,800 0
07/05/2025
13.95
 18,993,100 14.16 14.19 13.95 982,600 1,001,800 0
06/05/2025
14.16
 22,793,600 14.19 14.25 14.13 4,177,100 4,587,500 0
05/05/2025
14.16
 18,857,200 14.25 14.28 14.10 5,426,300 5,394,700 0
29/04/2025
14.16
 13,178,800 14.25 14.28 14.16 634,400 1,365,997 -17.3
28/04/2025
14.25
 23,070,500 14.31 14.34 14.16 5,365,850 760,635 109.1
25/04/2025
14.16
 40,711,200 14.13 14.28 14.01 2,008,702 3,061,794 -24.7
24/04/2025
13.98
 18,099,100 14.07 14.07 13.86 2,126,135 1,103,127 23.8
23/04/2025
14.07
 33,860,600 14.10 14.25 13.89 1,221,994 5,652,600 -103.4
22/04/2025
13.89
 45,375,000 13.74 13.92 12.96 5,996,948 1,580,965 98.5
21/04/2025
13.80
 37,143,800 14.13 14.13 13.71 765,383 1,443,700 -15.6
18/04/2025
13.98
 31,562,900 13.89 14.10 13.86 1,346,900 374,600 22.7
17/04/2025
13.83
 21,573,500 13.65 13.83 13.59 1,286,725 2,336,800 -23.9
16/04/2025
13.77
 21,897,000 13.83 13.98 13.68 2,124,108 2,704,275 -13.2
15/04/2025
13.83
 29,512,300 13.83 14.07 13.77 3,558,944 3,195,615 8.4
14/04/2025
14.10
 31,682,100 14.13 14.16 13.92 5,083,517 5,920,400 -19.3
11/04/2025
14.10
 78,951,400 13.53 14.13 13.47 12,052,877 1,293,832 246.1
10/04/2025
13.26
 1,687,200 13.26 13.26 13.26 1,417,214 662,100 8.6
09/04/2025
12.41
 61,224,500 11.69 12.86 11.69 5,334,300 17,798,591 -252.8
08/04/2025
12.56
 64,519,700 12.71 13.17 12.56 1,744,700 21,388,476 -412.1
04/04/2025
13.50
 73,116,900 12.68 13.50 12.68 1,260,000 22,206,618 -450.1
03/04/2025
13.62
 86,268,100 14.19 14.25 13.62 1,585,000 31,623,996 -691.6
02/04/2025
14.64
 9,787,900 14.79 14.82 14.64 672,500 683,000 -0.3
01/04/2025
14.79
 13,919,500 14.52 14.79 14.43 500,126 500,500 -0.0
31/03/2025
14.49
 18,699,200 14.34 14.49 14.31 0 1,135 -0.0
28/03/2025
14.37
 13,037,100 14.43 14.49 14.31 2,007,300 2,008,800 -0.0
27/03/2025
14.37
 12,425,800 14.43 14.49 14.37 0 26 -0.0
26/03/2025
14.43
 18,277,300 14.52 14.67 14.43 0 536 -0.0
25/03/2025
14.55
 12,739,400 14.73 14.76 14.52 0 0 0
24/03/2025
14.67
 15,571,400 14.61 14.67 14.40 1,176,900 1,177,026 -0.0
21/03/2025
14.61
 15,567,500 14.61 14.73 14.55 0 0 0
20/03/2025
14.58
 21,142,600 14.43 14.64 14.37 1,320,020 1,319,600 0.0
19/03/2025
14.34
 20,386,000 14.37 14.43 14.25 568,777 296,700 6.5
18/03/2025
14.37
 26,614,000 14.67 14.67 14.37 1,532,975 1,533,275 -0.0
17/03/2025
14.61
 25,601,900 14.67 14.70 14.49 1,104,600 1,105,020 -0.0
14/03/2025
14.61
 19,724,000 14.58 14.70 14.52 310,000 599,577 -7.0
13/03/2025
14.61
 23,064,100 14.82 14.85 14.55 2,550,000 2,555,355 -0.1
12/03/2025
14.79
 30,957,600 14.97 15.03 14.79 2,600,000 2,601,000 -0.0
11/03/2025
14.91
 26,519,300 14.55 14.91 14.52 1,720,216 1,693,416 0.6
10/03/2025
14.73
 19,419,600 14.88 14.97 14.70 58,536 50,200 0.2
07/03/2025
14.73
 47,416,100 14.58 14.97 14.49 429,500 446,972 -0.4
06/03/2025
14.49
 25,919,100 14.25 14.49 14.13 551,777 617,116 -1.5
05/03/2025
14.16
 30,355,700 14.07 14.49 14.01 3,236,400 3,236,936 -0.0
04/03/2025
14.07
 21,367,000 13.86 14.19 13.74 12,854,986 12,843,038 0.3
03/03/2025
13.89
 9,195,600 13.83 13.89 13.80 961,426 965,077 -0.1
28/02/2025
13.83
 11,052,800 13.89 13.92 13.80 1,190,000 1,190,931 -0.0
27/02/2025
13.95
 12,766,600 13.95 13.98 13.80 389,500 404,486 -0.3
26/02/2025
13.95
 8,376,800 14.13 14.16 13.95 370,106 370,132 -0.0
25/02/2025
14.07
 37,696,200 13.86 14.16 13.86 670,200 676,420 -0.1
24/02/2025
13.83
 13,460,200 13.71 13.86 13.71 279,000 279,100 -0.0
21/02/2025
13.77
 20,513,900 13.77 13.92 13.71 338,500 344,100 -0.1
20/02/2025
13.74
 10,831,800 13.83 13.83 13.74 790,000 793,000 -0.1
19/02/2025
13.74
 9,166,500 13.71 13.80 13.65 1,185,575 1,187,400 -0.0
18/02/2025
13.65
 10,082,500 13.62 13.80 13.59 2,415,600 2,415,640 -0.0
17/02/2025
13.62
 8,679,000 13.77 13.77 13.59 639,042 625,000 0.3
14/02/2025
13.74
 8,160,100 13.83 13.83 13.71 45,000 46,175 -0.0
13/02/2025
13.77
 7,458,100 13.74 13.77 13.59 100,000 104,690 -0.1
12/02/2025
13.65
 7,185,700 13.83 13.86 13.65 574,500 588,542 -0.3
11/02/2025
13.83
 7,739,300 13.83 13.83 13.74 45,000 45,046 -0.0
10/02/2025
13.77
 19,336,200 13.65 13.98 13.50 523,700 523,700 0
07/02/2025
13.68
 14,192,900 13.65 13.83 13.47 45,000 45,200 -0.0
06/02/2025
13.59
 10,756,200 13.56 13.80 13.56 351,700 351,700 0
05/02/2025
13.53
 7,229,500 13.53 13.56 13.41 0 0 0
04/02/2025
13.50
 11,057,300 13.35 13.59 13.29 501,825 512,042 -0.2

Chính sách bảo mật | Điều khoản sử dụng |