Ngân hàng TMCP Quân Đội (mbb)

19.90
-0.65
(-3.16%)
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
(2026-08-19) 		0.60 3.01% 333,182,300 32,822,005 695.3
19.70
27.60
19.90
2 tháng
(2026-07-20) 		1.56 8.20% 647,988,900 36,457,005 822.1
18.03
27.60
19.90
3 tháng
(2026-06-22) 		0.69 3.46% 908,976,700 20,193,905 426.7
18.03
27.60
19.90
6 tháng
(2026-03-23) 		0.53 2.63% 1,887,396,600 -48,143,295 -1,374.2
15.78
27.60
19.90
12 tháng
(2025-09-23) 		-0.56 -2.63% 5,517,866,000 55,962,705 1,530.2
15.78
27.60
19.90
24 tháng
(2024-09-30) 		7.12 52.96% 10,895,895,700 52,916,725 476.5
11.84
27.60
19.90
36 tháng
(2023-10-04) 		11.27 121.36% 15,096,777,200 84,032,050 1,043.8
8.70
27.60
19.90
60 tháng
(2021-10-14) 		10.25 99.45% 20,594,281,600 117,960,849 1,772.2
6.14
27.60
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
8.07
 8,543,700 8.03 8.07 7.96 14,400 1,680 0.2
06/04/2023
8.03
 12,036,800 8.18 8.20 8.03 168,300 168,100 0.0
05/04/2023
8.16
 9,890,300 8.13 8.18 8.07 0 0 -0.2
04/04/2023
8.13
 11,313,000 8.13 8.16 8.07 405,086 414,400 -0.2
03/04/2023
8.11
 20,422,800 8.03 8.11 7.98 114,000 88,200 0.5
31/03/2023
7.92
 10,539,900 7.94 7.98 7.87 2,334,142 2,318,600 0.3
30/03/2023
7.92
 8,978,500 7.98 8.03 7.92 0 5,086 -0.1
29/03/2023
7.94
 10,440,000 7.87 7.98 7.85 1,475,500 426,400 19.2
28/03/2023
7.81
 12,385,600 7.83 7.94 7.81 1,800 15,542 -0.2
27/03/2023
7.79
 8,038,500 7.72 7.81 7.68 12 0 0.0
24/03/2023
7.70
 16,307,000 7.68 7.79 7.64 1,042,300 1,075,200 -0.7
23/03/2023
7.55
 3,781,500 7.50 7.57 7.50 200 1,800 -0.0
22/03/2023
7.55
 5,287,300 7.59 7.61 7.53 21,400 0 0.4
21/03/2023
7.53
 8,042,400 7.57 7.59 7.46 20,000 2,062,300 0.1
20/03/2023
7.50
 5,987,700 7.64 7.64 7.50 226,708 536,802 -5.4
17/03/2023
7.57
 4,267,500 7.68 7.68 7.57 1,012,900 569,200 7.7
16/03/2023
7.57
 5,752,900 7.68 7.68 7.55 1,491,000 1,491,365 -0.0
15/03/2023
7.72
 6,281,500 7.64 7.74 7.59 5,793,996 5,994,008 -3.6
14/03/2023
7.46
 8,471,100 7.59 7.61 7.46 4,758,900 5,224,000 -8.0
13/03/2023
7.59
 8,529,600 7.53 7.64 7.53 2,779,000 2,894,600 -2.0
10/03/2023
7.70
 5,294,100 7.72 7.72 7.64 652,500 652,596 -0.0
09/03/2023
7.72
 8,058,600 7.66 7.79 7.64 2,731,400 2,685,500 0.8
08/03/2023
7.64
 7,409,200 7.50 7.64 7.46 103,300 110,100 -0.1
07/03/2023
7.55
 6,173,500 7.55 7.64 7.53 2,999,952 2,999,952 0
06/03/2023
7.50
 6,831,800 7.55 7.68 7.50 433,688 479,588 -0.8
03/03/2023
7.44
 4,741,300 7.59 7.59 7.44 1,333,300 1,333,300 0
02/03/2023
7.55
 3,836,100 7.66 7.68 7.53 48 0 0.0
01/03/2023
7.66
 6,320,200 7.44 7.66 7.37 246,200 246,200 0
28/02/2023
7.48
 6,163,100 7.53 7.66 7.44 2,295,000 2,302,545 -0.1
27/02/2023
7.48
 8,046,000 7.57 7.59 7.48 1,963,900 1,963,948 -0.0
24/02/2023
7.68
 10,072,300 7.87 7.92 7.68 1,328,160 1,320,100 0.1
23/02/2023
7.87
 16,330,000 7.81 7.90 7.68 277,000 277,000 0
22/02/2023
7.92
 9,875,600 7.98 8.03 7.92 1,508,433 1,500,800 0.1
21/02/2023
8.07
 6,951,800 8.24 8.29 8.07 1,450,000 1,458,160 -0.2
20/02/2023
8.20
 8,602,000 7.85 8.20 7.85 1,724,360 1,718,300 0.1
17/02/2023
7.85
 4,793,200 7.92 7.98 7.85 6,377,979 6,384,732 -0.1
16/02/2023
7.92
 4,742,200 7.85 7.96 7.83 7,344,000 7,344,000 0
15/02/2023
7.81
 6,518,300 7.70 7.92 7.70 16,383,100 16,389,160 -0.1
14/02/2023
7.74
 6,596,300 7.81 7.87 7.72 9,000 1,680 0.1
13/02/2023
7.81
 9,869,700 7.90 7.90 7.70 1,700,000 1,700,000 0
10/02/2023
7.94
 5,991,700 8.05 8.07 7.94 2,520 0 0.0
09/02/2023
8.00
 6,332,800 7.98 8.11 7.96 168 9,000 -0.2
08/02/2023
7.98
 5,590,000 8.03 8.11 7.92 540,100 519,300 0.4
07/02/2023
7.96
 7,675,200 8.18 8.18 7.96 493,574 496,094 -0.0
06/02/2023
8.11
 6,636,500 8.07 8.20 8.03 1,200 168 0.0
03/02/2023
8.07
 10,022,600 8.22 8.29 8.07 24,294 45,000 -0.4
02/02/2023
8.22
 12,208,800 8.29 8.29 8.05 37,163 37,080 0.0
01/02/2023
8.20
 15,740,700 8.55 8.65 8.20 1,000 1,200 -0.0
31/01/2023
8.48
 14,967,100 8.33 8.48 8.13 127,400 127,494 -0.0
30/01/2023
8.35
 12,664,300 8.59 8.59 8.35 51,600 43,483 0.2
27/01/2023
8.55
 9,203,700 8.63 8.72 8.52 74 1,000 -0.0
26/01/2023
8.55
 16,345,400 8.57 8.65 8.50 7,192,400 314,600 136.0
25/01/2023
8.55
 16,345,400 8.57 8.65 8.50 7,192,400 314,600 136.0
24/01/2023
8.55
 16,345,400 8.57 8.65 8.50 7,192,400 314,600 136.0
23/01/2023
8.55
 16,345,400 8.57 8.65 8.50 7,192,400 314,600 136.0
20/01/2023
8.55
 16,345,400 8.57 8.65 8.50 7,192,400 314,600 136.0
19/01/2023
8.50
 11,064,200 8.46 8.57 8.42 30,100 20,000 0.2
18/01/2023
8.48
 9,911,300 8.46 8.48 8.33 139,800 147,200 -0.1
17/01/2023
8.42
 18,897,600 8.11 8.42 8.07 0 74 -0.0
16/01/2023
8.03
 6,246,800 7.94 8.05 7.90 46,824 56,800 -0.2
13/01/2023
7.92
 7,999,500 7.98 8.05 7.92 90 800 -0.0
12/01/2023
7.92
 7,333,700 7.94 7.98 7.87 395,250 381,400 0.3
11/01/2023
7.92
 6,466,400 7.92 8.00 7.90 0 124 -0.0
10/01/2023
7.90
 6,400,600 7.90 7.96 7.85 6,300 90 0.1
09/01/2023
7.92
 5,950,900 8.03 8.03 7.90 72 13,850 -0.3
06/01/2023
7.92
 10,917,100 7.83 8.13 7.81 68,450 0 1.2
05/01/2023
7.90
 7,746,900 7.81 7.92 7.72 0 6,300 -0.1
04/01/2023
7.79
 7,750,200 7.85 7.92 7.79 0 72 -0.0
03/01/2023
7.81
 7,538,000 7.46 7.81 7.46 51,600 68,450 -0.3
30/12/2022
7.42
 4,128,900 7.55 7.61 7.42 30,539 20,000 0.2
29/12/2022
7.55
 4,182,700 7.57 7.64 7.50 0 0 -0.9
28/12/2022
7.57
 4,608,400 7.48 7.64 7.40 0 51,600 -0.9
27/12/2022
7.48
 5,626,400 7.29 7.50 7.27 1,000,100 1,010,539 -0.2
26/12/2022
7.29
 9,429,800 7.70 7.70 7.29 2,656,200 2,654,200 0.0
23/12/2022
7.70
 4,508,000 7.81 7.81 7.64 1,025,100 1,025,100 0
22/12/2022
7.81
 7,706,500 7.68 7.94 7.68 144,600 144,700 -0.0
21/12/2022
7.68
 8,645,000 7.64 7.77 7.42 26,236 27,100 -0.0
20/12/2022
7.64
 18,204,000 7.96 8.00 7.55 130,715 126,900 0.1
19/12/2022
7.96
 14,375,300 8.16 8.35 7.96 58,000 58,060 -0.0
16/12/2022
8.16
 11,673,800 8.22 8.29 8.11 3,900 1,136 0.1
15/12/2022
8.22
 24,163,100 7.87 8.33 7.81 3,600 3,815 -0.0
14/12/2022
7.87
 10,436,100 7.81 7.98 7.81 5,600,000 5,600,000 0
13/12/2022
7.81
 7,967,900 7.68 7.81 7.59 437,800 441,700 -0.1
12/12/2022
7.68
 12,469,800 7.90 7.98 7.66 2,477,042 2,480,600 -0.1
09/12/2022
7.90
 9,428,700 7.85 7.94 7.70 659,401 659,400 0.0
08/12/2022
7.85
 13,815,500 7.50 8.03 7.61 3,898 0 0.1
07/12/2022
7.50
 12,155,000 7.68 7.77 7.48 400,042 400,042 0
06/12/2022
7.68
 22,074,300 8.24 8.26 7.68 0 1 -0.0
05/12/2022
8.24
 19,932,400 8.16 8.37 8.13 42 3,898 -0.1
02/12/2022
8.16
 16,329,100 7.72 8.16 7.61 18 42 -0.0
01/12/2022
7.72
 27,681,100 7.55 7.98 7.57 0 0 -0.0
30/11/2022
7.55
 13,189,800 7.46 7.61 7.35 579,200 579,242 -0.0
29/11/2022
7.46
 15,129,300 7.46 7.57 7.29 1,350,700 1,350,718 -0.0
28/11/2022
7.46
 15,454,800 7.03 7.46 7.11 74 0 0.0
25/11/2022
7.03
 9,855,300 6.81 7.03 6.83 149 12 0.0
24/11/2022
6.81
 6,351,200 6.81 6.88 6.68 3,050,002 3,041,000 0.1
23/11/2022
6.81
 7,371,600 6.85 6.98 6.81 80,102 80,074 0.0
22/11/2022
6.85
 13,394,200 6.81 7.14 6.77 7,258,864 3,300,149 62.5
21/11/2022
6.81
 10,728,100 6.81 6.98 6.77 3,235,543 1,089,002 33.7
18/11/2022
6.81
 12,899,700 6.81 7.03 6.51 916,400 600,102 5.0

Chính sách bảo mật | Điều khoản sử dụng |