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)
11/04/2024
12.15
 9,011,600 12.02 12.20 11.97 0 0 0
10/04/2024
12.17
 21,078,100 12.43 12.45 12.17 7,400 0 0.2
09/04/2024
12.28
 15,734,800 12.02 12.28 11.97 0 0 0
08/04/2024
12.02
 24,714,800 11.97 12.17 11.84 0 0 0
05/04/2024
11.94
 25,376,700 12.05 12.15 11.92 0 0 0
04/04/2024
12.17
 27,793,500 12.38 12.40 12.17 0 0 0
03/04/2024
12.38
 22,559,800 12.68 12.68 12.38 0 0 0
02/04/2024
12.68
 28,974,400 12.58 12.68 12.38 0 0 0
01/04/2024
12.74
 19,236,200 12.89 12.92 12.63 0 0 0
29/03/2024
12.99
 11,652,100 13.07 13.07 12.86 0 0 0
28/03/2024
13.04
 15,988,900 13.12 13.15 12.89 0 0 0
27/03/2024
12.94
 11,404,900 12.92 12.99 12.79 1,700 0 0.0
26/03/2024
12.92
 15,606,500 12.63 12.92 12.58 0 0 0
25/03/2024
12.63
 21,215,200 12.81 12.97 12.58 500 0 0.0
22/03/2024
12.81
 41,534,600 12.79 13.15 12.71 0 1,700 -0.0
21/03/2024
12.66
 30,974,800 12.43 12.66 12.33 0 100 -0.0
20/03/2024
12.35
 39,357,200 11.87 12.48 11.82 0 400 -0.0
19/03/2024
11.87
 13,605,300 11.87 11.94 11.74 100 800 -0.0
18/03/2024
11.87
 31,782,600 12.15 12.17 11.46 4,900 100 0.1
15/03/2024
12.17
 18,886,100 11.99 12.20 11.84 8,700 2,100 0.2
14/03/2024
11.99
 18,358,800 12.25 12.25 11.97 0 100 -0.0
13/03/2024
12.20
 15,265,200 11.82 12.20 11.82 4,500 4,900 -0.0
12/03/2024
11.82
 19,120,400 11.71 11.89 11.64 0 8,600 -0.2
11/03/2024
11.74
 34,911,300 12.05 12.07 11.66 0 0 0
08/03/2024
12.07
 49,382,200 12.53 12.53 12.07 1,828,852 1,825,504 0.1
07/03/2024
12.48
 19,759,000 12.63 12.68 12.45 6,257,890 6,259,290 -0.0
06/03/2024
12.58
 21,911,700 12.58 12.86 12.53 200,000 203,743 -0.1
05/03/2024
12.58
 22,768,900 12.38 12.61 12.33 6,000,000 6,007,852 -0.2
04/03/2024
12.38
 31,949,800 12.33 12.51 12.15 5,122,300 5,129,500 -0.2
01/03/2024
12.28
 20,474,600 12.33 12.35 12.17 6,946,500 6,955,318 -0.2
29/02/2024
12.35
 24,034,500 12.53 12.56 12.25 1,099,700 1,079,700 0
28/02/2024
12.48
 19,275,500 12.45 12.56 12.35 113,700 115,400 -0.0
27/02/2024
12.40
 22,906,700 12.30 12.51 12.20 770,000 770,135 -0.0
26/02/2024
12.28
 21,383,500 12.22 12.30 12.10 3,000,000 3,020,000 -0.5
23/02/2024
12.22
 49,051,800 12.28 12.63 12.15 3,000,000 3,001,100 -0.0
22/02/2024
12.25
 14,943,900 12.28 12.33 12.20 250,000 250,169 -0.0
21/02/2024
12.28
 24,984,200 12.20 12.38 12.12 1,000,000 1,004,758 -0.1
20/02/2024
12.20
 20,313,600 12.20 12.33 12.10 2,576,971 2,560,566 0.4
19/02/2024
12.25
 20,952,600 12.28 12.33 12.07 182,400 181,252 0.0
16/02/2024
12.28
 16,165,200 12.33 12.33 12.12 70,000 70,000 0
15/02/2024
12.35
 24,091,300 12.12 12.38 12.05 992,406 997,980 -0.1
07/02/2024
12.02
 21,181,800 11.82 12.12 11.82 728,600 735,200 -0.2
06/02/2024
11.79
 11,519,300 11.76 11.84 11.74 106,571 115,719 -0.2
05/02/2024
11.74
 37,093,300 11.12 11.84 11.12 356,100 352,306 0.1
02/02/2024
11.12
 15,083,600 11.20 11.25 11.12 4,169,300 4,169,400 -0.0
01/02/2024
11.20
 11,396,700 11.10 11.23 11.05 1,000 6,500 -0.1
31/01/2024
11.12
 27,845,100 11.38 11.38 11.07 2,000 15,000 -0.3
30/01/2024
11.30
 14,352,700 11.33 11.38 11.18 0 1,000 -0.0
29/01/2024
11.33
 15,667,000 11.25 11.48 11.25 0 1,000 -0.0
26/01/2024
11.25
 9,493,000 11.20 11.33 11.20 0 2,000 -0.0
25/01/2024
11.20
 14,697,100 11.23 11.23 11.10 0 1,000 -0.0
24/01/2024
11.20
 12,689,700 11.18 11.33 11.15 8,200 0 0.2
23/01/2024
11.23
 15,904,700 11.30 11.43 11.20 100 34,200 -0.8
22/01/2024
11.30
 29,129,500 11.41 11.53 11.25 100 17,400 -0.4
19/01/2024
11.28
 21,610,300 11.15 11.33 11.10 6,800 8,200 -0.0
18/01/2024
11.10
 23,623,500 10.95 11.12 10.89 0 100 -0.0
17/01/2024
11.00
 20,484,100 11.05 11.15 10.89 0 0 0
16/01/2024
11.00
 17,491,400 10.97 11.00 10.82 0 6,800 -0.1
15/01/2024
10.97
 25,082,400 11.00 11.20 10.95 0 18,000 -0.4
12/01/2024
10.92
 45,903,400 10.49 11.02 10.43 0 500 -0.0
11/01/2024
10.56
 24,683,900 10.69 10.79 10.49 0 32,200 -0.7
10/01/2024
10.69
 24,684,700 10.66 10.82 10.56 1,000 3,400 -0.1
09/01/2024
10.66
 19,794,000 10.61 10.69 10.49 3,800 100 0.1
08/01/2024
10.59
 20,147,300 10.54 10.66 10.43 0 5,100 -0.1
05/01/2024
10.49
 22,517,200 10.28 10.49 10.28 500 1,000 -0.0
04/01/2024
10.28
 49,414,900 9.79 10.46 9.79 1,400 3,800 -0.0
03/01/2024
9.79
 13,854,700 9.59 9.82 9.56 0 0 0
02/01/2024
9.64
 13,785,400 9.56 9.72 9.54 3,300 500 0.1
29/12/2023
9.54
 13,814,600 9.49 9.64 9.49 0 1,400 -0.0
28/12/2023
9.49
 9,880,100 9.41 9.51 9.39 0 0 0
27/12/2023
9.41
 5,784,500 9.44 9.46 9.39 700 3,300 -0.0
26/12/2023
9.44
 4,260,100 9.41 9.46 9.36 9,700 700 0.2
25/12/2023
9.41
 6,586,700 9.36 9.49 9.36 2,500 100 0.0
22/12/2023
9.36
 8,546,800 9.28 9.44 9.26 0 4,000 -0.1
21/12/2023
9.28
 3,981,300 9.28 9.28 9.21 0 9,700 -0.2
20/12/2023
9.28
 3,086,000 9.28 9.31 9.23 0 2,400 -0.0
19/12/2023
9.28
 5,896,500 9.21 9.31 9.18 1,700 0 0.0
18/12/2023
9.21
 5,275,400 9.23 9.28 9.18 100 0 0.0
15/12/2023
9.23
 5,540,900 9.23 9.31 9.21 0 2,300 -0.0
14/12/2023
9.23
 5,301,300 9.23 9.31 9.21 0 1,600 -0.0
13/12/2023
9.23
 7,175,500 9.33 9.39 9.23 0 100 -0.0
12/12/2023
9.33
 4,876,200 9.28 9.33 9.26 0 0 0
11/12/2023
9.28
 4,875,100 9.31 9.33 9.23 0 9,700 -0.2
08/12/2023
9.31
 7,469,400 9.33 9.39 9.28 0 0 0
07/12/2023
9.33
 13,916,000 9.26 9.39 9.23 0 0 0
06/12/2023
9.26
 7,014,600 9.23 9.28 9.21 0 0 0
05/12/2023
9.23
 6,116,600 9.23 9.26 9.18 0 5,000 -0.1
04/12/2023
9.23
 17,334,900 9.10 9.26 9.10 0 0 0
01/12/2023
9.10
 4,410,300 9.10 9.13 9.05 4,600 37,600 -0.6
30/11/2023
9.10
 5,666,600 9.13 9.18 9.08 1,800 0 0.0
29/11/2023
9.13
 5,445,800 9.13 9.16 9.05 0 0 0
28/11/2023
9.13
 6,648,000 9.00 9.16 8.93 0 4,600 -0.1
27/11/2023
9.00
 7,109,700 9.13 9.18 8.98 0 1,800 -0.0
24/11/2023
9.13
 8,018,700 9.16 9.21 9.00 500 0 0.0
23/11/2023
9.16
 7,027,300 9.23 9.28 9.16 0 0 0
22/11/2023
9.23
 7,610,300 9.26 9.28 9.18 7,900 0 0.1
21/11/2023
9.26
 5,856,100 9.21 9.33 9.18 9,300 500 0.2
20/11/2023
9.21
 8,981,200 9.31 9.33 9.08 0 0 0
17/11/2023
9.31
 13,289,500 9.46 9.51 9.16 0 7,900 -0.1
16/11/2023
9.46
 5,071,800 9.49 9.49 9.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |