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)
25/10/2022
7.11
 16,036,100 6.83 7.22 6.72 100 15,500 -0.3
24/10/2022
6.77
 17,418,100 7.07 7.14 6.70 0 500 0.0
21/10/2022
6.98
 13,740,600 7.48 7.48 6.98 10,100 16,300 -0.1
20/10/2022
7.44
 6,782,800 7.57 7.59 7.44 3,600 0 0.1
19/10/2022
7.59
 5,589,900 7.68 7.72 7.48 100 0 0.0
18/10/2022
7.61
 9,558,200 7.79 7.90 7.57 3,239,003 3,249,134 -0.2
17/10/2022
7.59
 9,753,300 7.68 7.72 7.42 505,700 508,649 -0.1
14/10/2022
7.72
 12,143,700 7.77 7.94 7.64 1,922,608 1,920,824 0.0
13/10/2022
7.55
 6,810,300 7.44 7.61 7.37 5,500,997 5,487,903 0.2
12/10/2022
7.44
 12,285,200 7.01 7.44 7.01 1,325,912 1,188,520 2.4
11/10/2022
6.96
 19,396,700 7.50 7.50 6.96 4,972,952 4,972,723 0.0
10/10/2022
7.48
 11,369,000 7.35 7.55 7.18 5,349,100 5,351,397 0.0
07/10/2022
7.35
 41,168,300 7.61 7.72 7.31 8,145,035 8,283,092 -2.3
06/10/2022
7.85
 7,524,400 8.31 8.31 7.83 2,808,400 2,809,137 0.0
05/10/2022
8.33
 5,029,100 8.29 8.44 8.26 94,500 10,800 1.6
04/10/2022
8.16
 8,395,600 8.33 8.33 8.03 1,112,821 1,110,735 0.0
03/10/2022
8.11
 9,067,500 8.63 8.63 8.07 3,381,300 3,364,500 0.3
30/09/2022
8.68
 7,530,200 8.55 8.68 8.37 1,799,251 1,891,600 -1.8
29/09/2022
8.59
 4,316,000 8.76 8.78 8.59 477,800 478,221 0.0
28/09/2022
8.65
 3,502,300 8.68 8.78 8.65 67,700 81,900 -0.3
27/09/2022
8.76
 3,977,700 8.83 8.83 8.68 650,860 652,151 0.0
26/09/2022
8.72
 10,186,800 8.94 9.07 8.63 1,932,015 1,931,700 0.0
23/09/2022
9.11
 3,718,800 9.20 9.26 9.11 2,200,000 2,204,000 -0.1
22/09/2022
9.22
 5,328,700 9.11 9.22 9.05 4,420,455 4,417,160 0.1
21/09/2022
9.20
 4,024,600 9.20 9.20 9.09 1,242,300 1,240,215 0.0
20/09/2022
9.26
 5,166,100 9.26 9.26 9.09 5,879,041 5,879,000 0.0
19/09/2022
9.11
 8,312,000 9.41 9.46 9.11 410,000 404,155 0.1
16/09/2022
9.46
 7,015,700 9.65 9.70 9.44 209,639 204,100 0.1
15/09/2022
9.61
 3,588,000 9.74 9.78 9.57 1,965,985 1,965,841 -0.2
14/09/2022
9.72
 6,826,100 9.57 9.74 9.54 68,660 78,560 0.0
13/09/2022
9.78
 5,164,700 9.83 9.87 9.76 0 9,505 0.0
12/09/2022
9.80
 3,013,100 9.98 9.98 9.80 0 185 0.0
09/09/2022
9.85
 8,649,500 9.96 9.96 9.65 0 100 0.0
08/09/2022
9.89
 7,960,500 10.02 10.09 9.87 41,200 41,200 0
07/09/2022
9.98
 17,408,600 10.28 10.32 9.98 680,000 680,000 0
06/09/2022
10.26
 6,889,300 10.24 10.37 10.22 500 0 0.0
05/09/2022
10.24
 6,379,400 10.28 10.37 10.22 26,000 25,900 0.0
31/08/2022
10.30
 6,925,400 10.26 10.39 10.22 272,700 277,400 -0.1
30/08/2022
10.26
 9,244,300 10.22 10.37 10.17 0 500 0.0
29/08/2022
10.15
 11,961,500 10.00 10.19 9.93 1,439,100 1,439,200 0.0
26/08/2022
10.24
 10,033,100 10.30 10.37 10.24 0 0 0
25/08/2022
10.26
 11,501,700 10.15 10.26 10.09 0 0 0
24/08/2022
10.11
 7,255,700 10.09 10.15 10.04 59,900 59,900 0
23/08/2022
10.06
 5,629,900 9.89 10.09 9.89 1,100,100 1,100,000 0.0
22/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/08/2022
10.02
 10,635,300 10.11 10.17 9.98 0 0 0
19/08/2022
9.98
 9,125,100 10.01 10.01 9.94 50,200 50,200 0
18/08/2022
10.00
 9,052,200 10.01 10.07 9.96 558,300 558,400 0.0
17/08/2022
10.03
 15,404,600 9.87 10.07 9.87 45,000 45,000 0
16/08/2022
9.85
 7,037,900 9.87 9.91 9.82 700,000 700,000 0
15/08/2022
9.89
 8,106,400 9.87 9.98 9.85 404,100 404,000 0.0
12/08/2022
9.78
 4,450,800 9.69 9.80 9.65 2,049,200 2,049,200 0
11/08/2022
9.69
 11,230,700 9.92 9.94 9.67 1,067,500 1,067,500 0
10/08/2022
9.83
 6,366,700 9.91 9.92 9.80 0 100 0.0
09/08/2022
9.89
 10,603,300 9.91 9.98 9.83 473,000 473,000 0
08/08/2022
9.80
 9,053,800 9.76 9.83 9.69 542,700 542,700 0
05/08/2022
9.74
 7,492,000 9.72 9.74 9.60 0 0 0.0
04/08/2022
9.74
 11,190,600 9.74 9.83 9.69 1,437,400 1,436,900 0.0
03/08/2022
9.72
 9,891,300 9.62 9.72 9.47 2,900 0 0.1
02/08/2022
9.65
 10,911,500 9.56 9.71 9.51 0 0 0.0
01/08/2022
9.58
 12,000,800 9.29 9.58 9.27 0 500 0.0
29/07/2022
9.27
 7,417,700 9.29 9.31 9.22 0 2,900 -0.1
28/07/2022
9.24
 9,334,500 9.13 9.31 9.07 0 0 0.0
27/07/2022
9.00
 5,741,100 9.04 9.07 8.95 500,500 500,000 0.0
26/07/2022
9.09
 3,588,300 9.13 9.20 9.07 0 0 0.0
25/07/2022
9.13
 3,635,800 9.20 9.24 9.11 11,800 11,600 0.0
22/07/2022
9.24
 7,085,100 9.25 9.36 9.24 0 2,100 0.1
21/07/2022
9.25
 6,680,900 9.22 9.31 9.22 0 0 -0.3
20/07/2022
9.24
 6,881,800 9.22 9.27 9.18 261,000 271,800 -0.3
19/07/2022
9.11
 4,745,500 9.16 9.18 9.04 15,300 6,000 0.2
18/07/2022
9.18
 6,138,000 9.22 9.29 9.18 1,011,800 1,006,600 0.1
15/07/2022
9.20
 8,095,200 9.22 9.29 9.18 309,900 101,000 5.3
14/07/2022
9.22
 7,275,700 9.09 9.24 9.09 681,500 696,900 -0.4
13/07/2022
9.15
 9,654,300 9.15 9.31 9.07 13,700 5,200 0.2
12/07/2022
9.06
 5,855,800 8.86 9.11 8.80 1,800 209,900 -5.2
11/07/2022
8.82
 8,268,700 9.00 9.06 8.78 98,000 98,000 0
08/07/2022
9.06
 5,547,300 9.15 9.15 9.02 624,400 620,200 0
07/07/2022
9.07
 6,572,600 9.00 9.16 8.86 0 1,800 0.0
06/07/2022
9.00
 7,476,900 9.04 9.24 8.98 4,825,800 4,823,400 0.1
05/07/2022
9.20
 16,498,500 8.91 9.33 8.86 5,963,700 5,959,000 0.1
04/07/2022
8.89
 6,320,300 8.80 8.91 8.71 0 0 0
01/07/2022
8.75
 7,556,500 8.59 8.82 8.48 635,400 502,400 3.2
30/06/2022
8.75
 7,182,100 8.95 9.00 8.75 0 4,700 -0.1
29/06/2022
8.93
 8,574,900 8.88 9.07 8.80 0 0 0
28/06/2022
8.93
 12,393,600 8.57 9.11 8.55 602,100 735,400 -3.3
27/06/2022
8.71
 5,586,500 8.60 8.75 8.53 1,500 0 0.0
24/06/2022
8.57
 3,852,800 8.75 8.75 8.57 6,500 0 0.2
23/06/2022
8.69
 5,639,300 8.41 8.69 8.41 0 2,100 -0.1
22/06/2022
8.48
 10,465,500 8.19 8.64 8.19 1,167,400 1,168,900 0.0
21/06/2022
8.12
 6,250,400 8.13 8.28 7.97 0 8,100 -0.2
20/06/2022
8.13
 9,673,800 8.42 8.55 7.90 7,300 0 0.2
17/06/2022
8.42
 20,939,500 8.55 8.71 8.39 9,843,100 9,835,300 0.2
16/06/2022
9.00
 7,121,300 9.04 9.18 9.00 71,000 71,000 0
15/06/2022
9.00
 15,590,400 9.13 9.22 8.75 2,600,000 2,607,300 -0.2
14/06/2022
9.22
 8,736,900 9.04 9.36 9.04 0 7,800 -0.2
13/06/2022
9.27
 16,114,100 9.69 9.69 9.25 2,136,100 2,131,200 0.1
10/06/2022
9.94
 4,691,800 9.94 10.12 9.92 23,100 0 0.6
09/06/2022
10.05
 4,534,900 10.18 10.18 9.94 25,300 24,900 0.0
08/06/2022
10.10
 11,821,100 9.83 10.16 9.74 0 4,900 -0.1
07/06/2022
9.74
 5,525,200 9.87 9.87 9.54 0 0 0
06/06/2022
9.85
 6,941,900 9.91 9.96 9.72 0 1,000 0.0

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