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)
15/11/2023
9.49
 13,588,700 9.44 9.59 9.44 0 0 0
14/11/2023
9.44
 13,834,400 9.26 9.54 9.28 0 23,094 -0.4
13/11/2023
9.26
 6,653,200 9.21 9.28 9.13 1,300 2,600 -0.0
10/11/2023
9.21
 12,805,000 9.39 9.41 9.18 0 18,600 -0.3
09/11/2023
9.39
 9,726,700 9.39 9.46 9.33 9,900 0 0.2
08/11/2023
9.39
 10,717,500 9.10 9.41 9.05 0 1,300 -0.0
07/11/2023
9.10
 4,536,900 9.18 9.21 9.05 800 0 0.0
06/11/2023
9.18
 8,669,400 8.90 9.21 8.98 0 9,900 -0.2
03/11/2023
8.90
 11,866,000 9.05 9.13 8.90 1,000 0 0.0
02/11/2023
9.05
 6,927,200 8.80 9.08 8.85 11,000 800 0.2
01/11/2023
8.80
 5,320,800 8.75 8.85 8.75 0 0 0
31/10/2023
8.75
 6,590,100 8.70 8.85 8.67 0 1,000 -0.0
30/10/2023
8.70
 3,338,400 8.93 8.93 8.70 0 11,000 -0.2
27/10/2023
8.93
 9,068,900 8.80 8.95 8.77 0 0 0
26/10/2023
8.80
 12,351,800 9.10 9.10 8.72 0 0 0
25/10/2023
9.10
 4,493,500 9.16 9.23 9.10 0 0 0
24/10/2023
9.16
 4,385,200 9.10 9.21 9.08 0 0 0
23/10/2023
9.10
 3,717,700 9.18 9.21 9.05 0 0 0
20/10/2023
9.18
 5,181,500 9.03 9.21 8.95 0 0 0
19/10/2023
9.03
 5,647,000 9.08 9.16 9.00 0 0 0
18/10/2023
9.08
 10,950,900 9.26 9.31 9.00 3,700 0 0.1
17/10/2023
9.26
 5,442,800 9.31 9.44 9.26 400 0 0.0
16/10/2023
9.31
 5,461,500 9.44 9.44 9.31 0 0 0
13/10/2023
9.44
 5,817,700 9.39 9.46 9.33 100 3,700 -0.1
12/10/2023
9.39
 5,444,000 9.46 9.49 9.39 0 400 -0.0
11/10/2023
9.46
 4,804,600 9.44 9.46 9.36 0 0 0
10/10/2023
9.44
 7,369,700 9.36 9.49 9.39 0 100 -0.0
09/10/2023
9.36
 11,157,200 9.28 9.36 9.21 0 0 0
06/10/2023
9.28
 4,861,600 9.23 9.31 9.18 8,800 0 0.2
05/10/2023
9.23
 7,416,600 9.28 9.36 9.21 0 0 0
04/10/2023
9.28
 7,412,300 9.23 9.33 9.18 2,100 0 0.0
03/10/2023
9.23
 11,258,300 9.51 9.51 9.21 6,700 8,600 -0.0
02/10/2023
9.51
 4,522,900 9.46 9.56 9.41 0 0 0
29/09/2023
9.46
 4,152,200 9.46 9.54 9.46 0 2,100 -0.0
28/09/2023
9.46
 6,705,800 9.46 9.49 9.31 8,600 6,700 0.0
27/09/2023
9.46
 8,671,600 9.33 9.46 9.28 0 41,700 -0.8
26/09/2023
9.33
 11,092,100 9.26 9.44 9.26 0 20,200 -0.4
25/09/2023
9.26
 13,427,000 9.56 9.59 9.26 12,600 8,600 0.1
22/09/2023
9.56
 18,963,000 9.69 9.69 9.36 0 4,200 -0.1
21/09/2023
9.69
 12,591,900 9.82 9.90 9.64 1,000 3,300 -0.0
20/09/2023
9.82
 8,913,100 9.72 9.82 9.69 5,100 12,600 -0.1
19/09/2023
9.72
 11,543,100 9.79 9.82 9.67 0 0 0
18/09/2023
9.79
 11,785,300 9.92 9.92 9.72 0 0 0
15/09/2023
9.92
 26,331,800 9.79 10.08 9.77 2,000 5,100 -0.1
14/09/2023
9.79
 14,933,100 9.74 9.90 9.72 0 0 0
13/09/2023
9.74
 13,465,900 9.85 9.90 9.67 0 0 0
12/09/2023
9.85
 10,919,700 9.59 9.85 9.59 0 2,000 -0.0
11/09/2023
9.59
 15,039,500 9.77 9.90 9.59 0 13,000 -0.2
08/09/2023
9.77
 11,166,600 9.87 9.90 9.77 0 0 0
07/09/2023
9.87
 22,260,900 9.85 10.03 9.79 0 300 -0.0
06/09/2023
9.85
 13,817,100 9.79 9.85 9.67 0 2,400 -0.0
05/09/2023
9.79
 21,471,900 9.46 9.85 9.49 3,300 24,500 -0.4
31/08/2023
9.46
 6,532,600 9.41 9.49 9.41 200 0 0.0
30/08/2023
9.41
 6,958,400 9.33 9.46 9.33 0 61,500 -1.1
29/08/2023
9.33
 9,455,200 9.31 9.39 9.28 0 3,300 -0.1
28/08/2023
9.31
 7,012,700 9.26 9.36 9.23 200 200 0
25/08/2023
9.26
 4,769,800 9.33 9.33 9.26 0 0 0
24/08/2023
9.33
 6,694,700 9.21 9.39 9.21 0 0 0
23/08/2023
9.21
 5,796,400 9.31 9.36 9.21 0 234,200 -4.2
22/08/2023
9.31
 8,055,700 9.28 9.36 9.08 2,100 24,200 -0.4
21/08/2023
9.28
 9,217,300 9.26 9.39 9.13 0 0 0
18/08/2023
9.26
 22,006,600 9.64 9.64 9.16 0 0 0
17/08/2023
9.64
 7,913,000 9.72 9.72 9.64 0 2,100 -0.0
16/08/2023
9.72
 9,752,400 9.69 9.82 9.62 0 0 0
15/08/2023
9.69
 5,612,500 9.69 9.72 9.62 0 0 0
14/08/2023
9.69
 8,091,000 9.67 9.77 9.59 0 10,400 -0.2
11/08/2023
9.67
 8,673,900 9.67 9.74 9.54 500 0 0.0
10/08/2023
9.67
 9,206,500 9.79 9.82 9.67 0 0 0
09/08/2023
9.79
 10,704,200 9.82 9.85 9.72 0 0 0
08/08/2023
9.82
 9,235,400 9.90 9.97 9.79 0 500 -0.0
07/08/2023
9.90
 15,213,700 9.72 9.92 9.74 1,900 38,500 -0.7
04/08/2023
9.72
 14,888,400 9.64 9.79 9.62 100 0 0.0
03/08/2023
9.64
 11,080,500 9.67 9.77 9.62 0 25,500 -0.5
02/08/2023
9.67
 6,157,300 9.64 9.69 9.59 0 0 0
01/08/2023
9.64
 14,322,700 9.64 9.90 9.64 1,000 100 0.0
31/07/2023
9.64
 9,975,800 9.56 9.67 9.56 0 0 0
28/07/2023
9.56
 7,023,300 9.51 9.56 9.49 0 0 0
27/07/2023
9.51
 9,462,200 9.59 9.62 9.46 0 1,000 -0.0
26/07/2023
9.59
 5,932,000 9.62 9.64 9.54 0 0 0
25/07/2023
9.62
 9,542,500 9.59 9.77 9.56 0 0 0
24/07/2023
9.59
 8,951,300 9.54 9.59 9.49 0 0 0
21/07/2023
9.54
 8,385,700 9.44 9.54 9.41 0 0 0
20/07/2023
9.44
 6,450,600 9.46 9.46 9.36 0 0 0
19/07/2023
9.46
 11,149,500 9.51 9.56 9.41 0 0 0
18/07/2023
9.51
 7,522,800 9.51 9.54 9.44 10,500 0 0.2
17/07/2023
9.51
 11,006,300 9.49 9.64 9.46 400 0 0.0
14/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2023
9.49
 17,945,100 9.39 9.59 9.41 400 0 0.0
13/07/2023
9.38
 17,942,000 9.34 9.45 9.30 0 10,500 -0.2
12/07/2023
9.34
 12,785,400 9.43 9.47 9.30 0 300 -0.0
11/07/2023
9.43
 17,352,800 9.23 9.43 9.23 0 400 -0.0
10/07/2023
9.23
 16,787,800 9.10 9.27 9.14 0 800 -0.0
07/07/2023
9.10
 11,916,900 8.98 9.10 8.94 1,200 0 0.0
06/07/2023
8.98
 15,187,700 9.05 9.14 8.96 6,000 37,800 -0.6
05/07/2023
9.05
 12,262,100 9.03 9.18 9.03 0 0 0
04/07/2023
9.03
 6,263,400 8.98 9.03 8.94 0 1,200 -0.0
03/07/2023
8.98
 9,793,600 8.98 9.05 8.94 0 6,000 -0.1
30/06/2023
8.98
 6,684,900 9.05 9.07 8.96 0 0 0
29/06/2023
9.05
 13,078,900 9.25 9.25 9.05 0 2,000 -0.0
28/06/2023
9.25
 20,145,300 8.94 9.25 8.94 0 0 0
27/06/2023
8.94
 10,740,400 8.98 9.03 8.90 10,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |