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)
06/09/2024
12.55
 14,681,100 12.49 12.57 12.42 0 500 -0.0
05/09/2024
12.52
 16,458,100 12.76 12.91 12.49 0 266,500 -6.5
04/09/2024
12.76
 15,149,200 12.78 12.86 12.73 0 47,600 -1.2
30/08/2024
12.99
 8,869,300 12.99 13.07 12.96 0 36,800 -0.9
29/08/2024
12.99
 22,617,900 12.89 13.17 12.89 500 22,100 -0.5
28/08/2024
12.89
 12,094,000 12.78 12.91 12.73 9,700 30,100 -0.5
27/08/2024
12.76
 10,098,000 12.73 12.81 12.70 10,000 20,000 -0.2
26/08/2024
12.78
 10,218,000 12.91 12.96 12.70 3,000 500 0.1
23/08/2024
12.83
 9,573,700 12.76 12.89 12.70 0 9,700 -0.2
22/08/2024
12.76
 13,070,300 12.99 13.02 12.76 0 10,000 -0.2
21/08/2024
12.94
 21,525,300 12.68 12.96 12.57 19,000 3,000 0.4
20/08/2024
12.68
 16,378,100 12.60 12.81 12.57 4,600 2,400 0.1
19/08/2024
12.57
 8,940,400 12.60 12.68 12.52 0 24,600 -0.6
16/08/2024
12.57
 21,005,900 12.23 12.60 12.21 0 19,000 -0.5
15/08/2024
12.15
 7,883,800 12.23 12.31 12.15 15,100 4,600 0.2
14/08/2024
12.23
 6,574,600 12.42 12.42 12.23 0 0 0
13/08/2024
12.34
 6,721,200 12.36 12.42 12.23 0 23,600 -0.6
12/08/2024
12.39
 10,231,700 12.28 12.39 12.21 0 15,100 -0.4
09/08/2024
12.26
 8,470,400 12.13 12.28 12.13 95,234 50,600 0.0
08/08/2024
12.05
 10,204,400 12.18 12.28 12.02 0 400 -0.0
07/08/2024
12.21
 10,207,600 12.23 12.28 12.13 14,200 0 0.3
06/08/2024
12.23
 16,963,800 12.13 12.28 12.02 3,700 44,600 -1.0
05/08/2024
12.00
 31,221,800 12.05 12.31 11.92 71,800 101,000 -0.7
02/08/2024
12.44
 23,767,000 12.02 12.44 12.02 0 14,200 -0.3
01/08/2024
12.23
 32,341,200 12.76 12.83 12.15 0 3,700 -0.1
31/07/2024
12.76
 20,396,300 12.81 13.02 12.65 2,500 71,800 -1.7
30/07/2024
12.81
 19,571,700 12.60 12.81 12.47 20,900 0 0.5
29/07/2024
12.60
 9,503,000 12.78 12.78 12.60 20,900 0 0.5
26/07/2024
12.70
 12,160,400 12.49 12.73 12.47 2,000 2,500 -0.0
25/07/2024
12.52
 20,386,600 12.47 12.60 12.28 4,100 100 0.1
24/07/2024
12.52
 25,838,700 12.44 12.68 12.36 0 20,900 -0.5
23/07/2024
12.49
 47,896,200 13.25 13.25 12.44 2,234,060 1,926,500 -0.0
22/07/2024
13.17
 33,806,600 13.23 13.46 12.89 0 4,100 -0.1
19/07/2024
13.28
 45,583,300 13.02 13.41 12.96 0 168,500 -4.3
18/07/2024
13.02
 30,072,900 12.86 13.07 12.60 4,500 309,500 -7.6
17/07/2024
12.81
 72,360,100 12.44 13.15 12.31 300 31,100 -0.8
16/07/2024
12.31
 24,769,400 12.08 12.52 12.05 0 212,400 -5.0
15/07/2024
12.05
 4,409,400 12.05 12.13 12.00 0 4,500 -0.1
12/07/2024
12.02
 7,369,600 12.00 12.13 11.97 0 300 -0.0
11/07/2024
12.08
 7,698,300 12.26 12.28 12.08 0 246,400 -5.8
10/07/2024
12.18
 19,192,200 12.10 12.34 12.10 900 27,900 -0.6
09/07/2024
12.10
 13,428,600 11.92 12.10 11.84 200 32,100 -0.7
08/07/2024
11.87
 7,042,600 11.92 12.00 11.81 900 0 0.0
05/07/2024
11.92
 6,230,800 11.92 11.94 11.81 800 500 0.0
04/07/2024
11.92
 5,713,700 11.97 12.02 11.81 0 200 -0.0
03/07/2024
11.97
 7,022,000 11.92 12.00 11.81 0 900 -0.0
02/07/2024
11.87
 9,933,300 11.76 11.94 11.74 0 800 -0.0
01/07/2024
11.74
 4,131,300 11.63 11.74 11.58 0 11,100 -0.2
28/06/2024
11.61
 9,571,200 11.79 11.79 11.61 16,100 315,300 -6.7
27/06/2024
11.76
 6,168,000 11.74 11.81 11.71 0 4,400 -0.1
26/06/2024
11.76
 11,084,000 11.81 11.84 11.68 0 8,200 -0.2
25/06/2024
11.81
 8,882,600 11.87 11.94 11.76 0 16,100 -0.4
24/06/2024
11.84
 25,433,000 12.08 12.13 11.79 600 651,700 -14.7
21/06/2024
12.13
 10,133,400 12.15 12.21 12.08 8,200 166,000 -3.7
20/06/2024
12.15
 13,693,800 12.23 12.26 12.10 401,800 285,400 2.8
19/06/2024
12.18
 13,277,700 12.23 12.26 12.05 261,800 600 6.1
18/06/2024
12.15
 11,960,200 12.28 12.31 12.15 68,000 8,100 1.4
17/06/2024
12.15
 17,057,500 12.23 12.23 12.00 611,000 423,800 4.4
14/06/2024
12.08
 25,524,200 12.55 12.55 12.08 1,635,400 261,800 33.1
13/06/2024
12.31
 38,953,200 12.13 12.39 12.10 6,658,200 68,000 153.9
12/06/2024
12.08
 25,203,000 11.79 12.08 11.71 6,704,300 611,000 138.6
11/06/2024
11.79
 10,558,200 11.84 11.87 11.74 1,923,300 1,635,465 6.5
10/06/2024
11.84
 13,347,000 11.79 11.97 11.76 1,774,349 1,090,270 15.5
07/06/2024
11.74
 8,474,500 11.79 11.84 11.66 393,600 1,205,357 -18.2
06/06/2024
11.68
 10,011,500 11.71 11.81 11.66 814,363 581,306 5.2
05/06/2024
11.61
 13,657,100 11.79 11.87 11.61 359,000 712,900 -7.9
04/06/2024
11.76
 9,038,600 11.89 11.92 11.76 1,743,300 504,500 28.1
03/06/2024
11.81
 24,703,500 11.47 11.92 11.47 7,083,300 866,400 139.5
31/05/2024
11.37
 14,933,500 11.42 11.50 11.37 918,700 4,385,600 -75.6
30/05/2024
11.42
 28,814,000 11.55 11.58 11.34 795,200 10,798,200 -218.9
29/05/2024
11.66
 17,108,200 11.81 11.84 11.66 4,833,100 4,659,600 3.9
28/05/2024
11.81
 13,107,300 11.87 11.89 11.68 1,277,900 804,200 10.8
27/05/2024
11.74
 7,993,800 11.81 11.81 11.68 611,800 406,200 4.6
24/05/2024
11.74
 36,358,800 11.79 12.18 11.58 1,482,000 6,408,400 -113.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
23/05/2024
11.92
 13,080,600 11.87 11.94 11.76 1,760,400 1,516,300 5.6
22/05/2024
11.87
 20,042,500 12.07 12.10 11.87 1,509,100 1,080,300 10.1
21/05/2024
12.07
 16,402,300 11.99 12.07 11.89 717,100 170,700 12.7
20/05/2024
11.99
 17,925,500 12.07 12.07 11.97 1,751,400 1,001,000 17.7
17/05/2024
11.89
 15,465,900 11.99 11.99 11.84 817,700 1,077,000 -6.0
16/05/2024
11.97
 31,430,700 11.84 12.05 11.76 720,200 4,500,700 -88.2
15/05/2024
11.71
 15,300,500 11.74 11.79 11.66 184,500 503,300 -7.3
14/05/2024
11.69
 16,668,300 11.71 11.87 11.61 418,600 2,245,000 -42.1
13/05/2024
11.59
 14,003,500 11.56 11.76 11.56 0 720,600 -16.4
10/05/2024
11.56
 11,418,400 11.64 11.71 11.51 928,400 184,600 17.0
09/05/2024
11.59
 15,643,200 11.56 11.66 11.43 1,000 418,600 -9.4
08/05/2024
11.53
 21,437,700 11.46 11.61 11.41 1,200 28,200 -0.6
07/05/2024
11.64
 9,604,700 11.76 11.79 11.59 13,100 1,168,500 -26.3
06/05/2024
11.71
 16,199,300 11.53 11.74 11.53 0 1,000 -0.0
03/05/2024
11.46
 11,857,800 11.56 11.66 11.41 6,500 1,200 0.1
02/05/2024
11.46
 11,078,300 11.41 11.53 11.35 15,100 13,100 0.0
26/04/2024
11.38
 13,332,200 11.25 11.48 11.25 0 0 0
25/04/2024
11.38
 13,003,200 11.56 11.56 11.33 18,500 6,500 0.3
24/04/2024
11.53
 18,650,800 11.35 11.59 11.23 0 15,000 -0.3
23/04/2024
11.25
 31,998,000 11.56 11.61 11.12 0 0 0
22/04/2024
11.56
 17,581,500 11.66 11.79 11.53 0 18,500 -0.4
19/04/2024
11.61
 28,182,700 11.56 11.92 11.56 0 11,800 -0.3
17/04/2024
11.82
 23,979,900 12.28 12.30 11.82 0 0 0
16/04/2024
12.22
 32,717,500 11.97 12.22 11.79 0 1,900 -0.0
15/04/2024
11.97
 47,595,100 12.51 12.81 11.76 0 0 0
12/04/2024
12.61
 23,911,200 12.20 12.63 12.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |