Ngân hàng TMCP Quân Đội (mbb)

18.90
0.15
(0.80%)
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
(2026-09-08) 		-1.25 -6.20% 261,767,600 9,099,511 164.4
18.90
20.55
18.90
2 tháng
(2026-08-10) 		-1.30 -6.44% 478,795,300 552,511 -2.1
18.90
21.05
18.90
3 tháng
(2026-07-10) 		-1.63 -7.95% 775,898,600 5,152,511 129.7
18.03
21.05
18.90
6 tháng
(2026-04-13) 		-2.29 -10.79% 1,602,790,300 -57,352,589 -1,419.3
18.03
21.39
18.90
12 tháng
(2025-10-13) 		-3.01 -13.72% 5,061,562,600 16,561,611 951.2
18.03
23.23
18.90
24 tháng
(2024-10-18) 		5.44 40.41% 10,429,273,200 -65,132,069 -1,924.1
12.10
23.23
18.90
36 tháng
(2023-10-24) 		9.74 106.43% 14,492,139,100 -75,248,992 -2,172.0
8.70
23.23
18.90
60 tháng
(2021-11-03) 		8.36 79.35% 19,839,497,200 -78,888,629 -2,216.0
6.14
23.23
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 7.61 7.61 7.42 30,539 20,000 0.2
29/12/2022
7.55
 4,182,700 7.50 7.64 7.50 0 0 -0.9
28/12/2022
7.57
 4,608,400 7.50 7.64 7.40 0 51,600 -0.9
27/12/2022
7.48
 5,626,400 7.31 7.50 7.27 1,000,100 1,010,539 -0.2
26/12/2022
7.29
 9,429,800 7.68 7.70 7.29 2,656,200 2,654,200 0.0
23/12/2022
7.70
 4,508,000 7.79 7.79 7.64 1,025,100 1,025,100 0
22/12/2022
7.81
 7,706,500 7.77 7.94 7.68 144,600 144,700 0.0
21/12/2022
7.68
 8,645,000 7.74 7.77 7.42 26,236 27,100 0.0
20/12/2022
7.64
 18,204,000 7.94 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 8.11 8.29 8.11 3,900 1,136 0.1
15/12/2022
8.22
 24,163,100 7.81 8.33 7.81 3,600 3,815 0.0
14/12/2022
7.87
 10,436,100 7.96 7.98 7.81 5,600,000 5,600,000 0
13/12/2022
7.81
 7,967,900 7.70 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 7.90 7.94 7.70 659,401 659,400 0.0
08/12/2022
7.85
 13,815,500 7.68 8.03 7.61 3,898 0 0.1
07/12/2022
7.50
 12,155,000 7.66 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 8.24 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 7.68 7.98 7.57 0 0 0.0
30/11/2022
7.55
 13,189,800 7.50 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 7.14 7.46 7.11 74 0 0.0
25/11/2022
7.03
 9,855,300 6.85 7.03 6.83 149 12 0.0
24/11/2022
6.81
 6,351,200 6.79 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 6.90 6.98 6.77 3,235,543 1,089,002 33.7
18/11/2022
6.81
 12,899,700 6.72 7.03 6.51 916,400 600,102 5.0
17/11/2022
6.81
 14,823,700 6.66 6.90 6.55 38 3,958,864 -62.2
16/11/2022
6.55
 26,090,000 5.83 6.55 5.73 40,240 2,195,543 -32.5
15/11/2022
6.14
 23,481,100 6.51 6.59 6.14 2,194,717 2,124,139 1.0
14/11/2022
6.59
 12,028,900 6.92 6.92 6.55 776,500 776,538 0.0
11/11/2022
6.94
 11,973,100 7.05 7.24 6.92 2,319,500 2,228,640 1.5
10/11/2022
6.85
 20,036,100 7.31 7.33 6.85 140 386,978 -6.1
09/11/2022
7.35
 8,437,500 7.50 7.61 7.33 599,342 598,360 0.0
08/11/2022
7.46
 8,719,400 7.27 7.57 7.20 4,124,400 4,215,000 -1.6
07/11/2022
7.35
 11,584,700 7.64 7.70 7.35 8,642,833 8,640,540 0.0
04/11/2022
7.77
 24,980,500 7.53 7.77 7.16 1,931,848 1,932,842 0.0
03/11/2022
7.66
 8,904,700 7.66 7.81 7.64 1,876,108 1,851,700 0.4
02/11/2022
7.77
 10,212,800 7.81 7.90 7.72 0 2,433 0.0
01/11/2022
7.81
 20,853,600 7.81 7.98 7.74 188,172 184,648 0.1
31/10/2022
7.68
 12,195,900 7.68 7.77 7.37 4,012,965 4,036,873 -0.4
28/10/2022
7.66
 13,950,700 7.72 7.87 7.55 6,186,100 6,172,957 0.2
27/10/2022
7.59
 13,098,100 7.16 7.59 7.16 500 3,500 0.0
26/10/2022
7.11
 7,264,900 7.11 7.29 7.05 0 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc