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)
03/02/2025
13.29
 8,664,400 13.26 13.38 13.20 751,066 743,200 0.2
24/01/2025
13.47
 9,798,300 13.26 13.50 13.26 69 0 0.0
23/01/2025
13.35
 13,735,100 13.17 13.38 13.11 1,505,700 1,504,600 0.0
22/01/2025
13.11
 5,961,800 13.20 13.20 13.08 2,061,100 2,068,966 -0.2
21/01/2025
13.14
 6,770,200 13.20 13.26 13.08 0 69 -0.0
20/01/2025
13.14
 8,238,800 12.93 13.20 12.93 1,187,870 1,186,900 0.0
17/01/2025
12.93
 4,483,700 12.93 12.93 12.83 3,481,700 3,481,700 0
16/01/2025
12.86
 7,329,100 12.93 12.99 12.83 2,572,700 2,574,100 -0.0
15/01/2025
12.83
 4,726,200 12.89 12.93 12.80 2,968,600 2,970,670 -0.0
14/01/2025
12.80
 5,736,000 12.86 12.93 12.71 2,200,000 2,200,000 0
13/01/2025
12.93
 7,871,600 12.71 12.93 12.59 324,900 324,900 0
10/01/2025
12.71
 8,681,700 12.89 12.93 12.71 1,733,800 1,734,352 -0.0
09/01/2025
12.93
 4,367,500 12.99 13.05 12.89 3,153,800 3,153,800 0
08/01/2025
12.99
 6,536,100 12.89 13.05 12.89 1,880,465 1,880,465 0
07/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/01/2025
13.02
 11,801,300 13.05 13.05 12.74 2,667,265 2,657,000 0.2
06/01/2025
12.76
 14,555,800 12.91 13.02 12.76 80,048 0 0.0
03/01/2025
12.91
 11,035,600 13.17 13.17 12.91 195,000 195,000 0
02/01/2025
13.17
 12,435,800 13.15 13.30 13.09 37,898 27,563 0.3
31/12/2024
13.12
 11,241,300 12.96 13.12 12.96 530,000 610,048 -2.0
30/12/2024
12.96
 11,064,900 13.15 13.15 12.96 500,000 500,000 0
27/12/2024
13.09
 16,701,900 13.09 13.23 13.07 1,796,300 1,813,600 -0.4
26/12/2024
13.02
 19,904,600 12.81 13.02 12.78 1,347,600 1,366,500 -0.5
25/12/2024
12.78
 14,819,900 12.52 12.96 12.52 1,001,700 1,000,000 0.0
24/12/2024
12.49
 3,479,800 12.57 12.57 12.47 204,000 204,200 -0.0
23/12/2024
12.57
 3,290,600 12.55 12.62 12.55 4,153,300 4,154,400 -0.0
20/12/2024
12.55
 4,123,400 12.47 12.55 12.44 831,919 624,100 -0.0
19/12/2024
12.47
 10,456,300 12.44 12.57 12.44 72,090 72,000 0.0
18/12/2024
12.65
 3,778,700 12.62 12.65 12.57 402,000 152,000 0
17/12/2024
12.62
 3,867,900 12.57 12.65 12.57 28,817 200,019 -4.8
16/12/2024
12.60
 5,691,600 12.68 12.73 12.55 705,731 704,790 0.0
13/12/2024
12.68
 4,396,300 12.68 12.73 12.65 152,109 250,000 -6.1
12/12/2024
12.70
 5,748,500 12.76 12.83 12.70 1,717 28,817 -0.7
11/12/2024
12.70
 5,623,000 12.68 12.76 12.60 1,052,900 1,034,931 0.4
10/12/2024
12.68
 5,009,700 12.76 12.81 12.68 1,858,061 1,852,109 -3.7
09/12/2024
12.76
 5,848,600 12.76 12.83 12.68 555,500 551,717 0.1
06/12/2024
12.73
 6,119,000 12.86 12.86 12.73 9,775,187 9,794,125 -0.5
05/12/2024
12.83
 10,559,800 12.47 12.86 12.44 38 158,061 -3.8
04/12/2024
12.47
 6,135,700 12.49 12.55 12.44 1,379,266 1,379,300 -0.0
03/12/2024
12.52
 6,576,600 12.62 12.65 12.52 301,500 300,062 0.0
02/12/2024
12.62
 4,110,300 12.65 12.70 12.57 2,001,139 2,001,177 -0.0
29/11/2024
12.62
 4,338,100 12.57 12.62 12.52 2,290,100 2,292,366 -0.1
28/11/2024
12.55
 6,587,200 12.65 12.68 12.55 2,325,900 2,327,400 -0.0
27/11/2024
12.60
 4,073,600 12.55 12.68 12.49 210,700 210,700 0
26/11/2024
12.60
 4,436,300 12.57 12.65 12.55 781,000 781,100 -0.0
25/11/2024
12.52
 4,808,800 12.55 12.57 12.49 276,400 236,500 1.0
22/11/2024
12.55
 7,345,500 12.52 12.65 12.49 1,712,120 401,500 0.0
21/11/2024
12.55
 6,580,200 12.34 12.55 12.23 0 9,315 -0.2
20/11/2024
12.31
 9,713,500 12.10 12.39 12.10 1,273,200 1,413,200 -3.3
19/11/2024
12.10
 7,581,900 12.28 12.34 12.10 290,000 1,742,620 -34.0
18/11/2024
12.23
 15,027,600 12.28 12.36 12.08 949,400 961,505 -0.3
15/11/2024
12.28
 11,785,200 12.39 12.44 12.28 8,134,100 8,134,100 0
14/11/2024
12.44
 8,429,800 12.60 12.60 12.44 12,161,773 12,162,700 -0.0
13/11/2024
12.62
 10,658,900 12.60 12.68 12.47 3,099,752 3,128,968 -0.7
12/11/2024
12.60
 8,810,800 12.70 12.73 12.60 0 7,000 -0.2
11/11/2024
12.70
 17,138,000 12.83 12.86 12.52 300 1,200 -0.0
08/11/2024
12.83
 7,681,300 12.99 13.02 12.76 1,300 0 0.0
07/11/2024
12.96
 4,721,700 13.07 13.07 12.96 0 0 0
06/11/2024
12.99
 6,561,400 12.89 13.02 12.81 0 0 0
05/11/2024
12.78
 6,496,400 12.83 12.86 12.76 15,700 1,300 0.4
04/11/2024
12.78
 11,901,500 12.91 12.94 12.76 0 0 0
01/11/2024
12.86
 9,317,300 13.04 13.09 12.86 4,100 0 0.1
31/10/2024
13.09
 6,662,200 13.07 13.17 12.96 2,000 15,700 -0.3
30/10/2024
13.07
 6,320,000 13.07 13.15 12.91 200 0 0.0
29/10/2024
13.07
 5,342,200 13.02 13.12 12.99 11,000 4,000 0.2
28/10/2024
12.96
 3,872,900 12.94 12.99 12.89 0 2,000 -0.0
25/10/2024
12.89
 10,606,300 12.96 12.96 12.83 0 200 -0.0
24/10/2024
12.91
 16,246,700 13.20 13.28 12.91 0 11,000 -0.3
23/10/2024
13.20
 11,634,500 13.20 13.25 13.15 1,000 0 0.0
22/10/2024
13.20
 20,327,200 13.33 13.41 13.15 8,700 0 0.2
21/10/2024
13.36
 9,410,500 13.46 13.54 13.36 0 0 0
18/10/2024
13.46
 18,478,000 13.59 13.70 13.43 1,500 1,000 0.0
17/10/2024
13.54
 11,681,000 13.36 13.54 13.25 7,500 8,700 -0.0
16/10/2024
13.33
 10,829,400 13.41 13.41 13.28 4,200 0 0.1
15/10/2024
13.41
 15,413,400 13.57 13.64 13.41 3,000 1,500 0.0
14/10/2024
13.51
 15,572,800 13.41 13.64 13.33 0 7,400 -0.2
11/10/2024
13.36
 6,485,000 13.33 13.38 13.25 0 4,200 -0.1
10/10/2024
13.33
 12,327,300 13.43 13.57 13.33 100 3,000 -0.1
09/10/2024
13.38
 14,336,900 13.23 13.41 13.20 2,600 3,000 -0.0
08/10/2024
13.17
 11,968,400 13.17 13.33 13.12 4,000 0 0.1
07/10/2024
13.17
 10,186,200 13.23 13.28 13.07 11,400 100 0.3
04/10/2024
13.12
 18,601,300 13.33 13.33 13.12 4,500 2,600 0.0
03/10/2024
13.33
 20,995,600 13.41 13.64 13.28 0 4,000 -0.1
02/10/2024
13.43
 12,817,100 13.36 13.51 13.33 0 11,400 -0.3
01/10/2024
13.41
 18,768,300 13.46 13.67 13.41 2,400 4,500 -0.1
30/09/2024
13.43
 14,401,600 13.30 13.49 13.30 0 0 0
27/09/2024
13.43
 18,136,400 13.43 13.67 13.38 3,200 0 0.1
26/09/2024
13.43
 26,475,400 13.46 13.57 13.33 0 2,400 -0.1
25/09/2024
13.46
 32,046,100 13.28 13.54 13.25 300 41,900 -1.1
24/09/2024
13.20
 17,579,900 13.02 13.23 12.96 0 3,000 -0.1
23/09/2024
12.96
 18,841,400 12.96 13.28 12.96 0 1,000 -0.0
20/09/2024
12.94
 26,323,600 12.83 13.07 12.83 100 300 -0.0
19/09/2024
12.76
 6,720,200 12.78 12.83 12.73 0 60,000 -1.5
18/09/2024
12.76
 13,554,500 12.70 12.86 12.62 0 0 0
17/09/2024
12.68
 8,279,900 12.55 12.68 12.44 12,200 0 0.3
16/09/2024
12.49
 8,418,300 12.49 12.68 12.47 0 0 0
13/09/2024
12.49
 4,397,400 12.57 12.57 12.47 0 0 0
12/09/2024
12.55
 5,629,000 12.55 12.62 12.52 0 12,200 -0.3
11/09/2024
12.49
 9,689,000 12.42 12.57 12.28 0 246,800 -5.8
10/09/2024
12.42
 12,381,300 12.57 12.65 12.36 0 182,900 -4.4
09/09/2024
12.52
 7,767,200 12.49 12.52 12.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |