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)
28/06/2022
8.93
 12,393,600 8.71 9.11 8.55 602,100 735,400 -3.3
27/06/2022
8.71
 5,586,500 8.57 8.75 8.53 1,500 0 0.0
24/06/2022
8.57
 3,852,800 8.69 8.75 8.57 6,500 0 0.2
23/06/2022
8.69
 5,639,300 8.48 8.69 8.41 0 2,100 -0.1
22/06/2022
8.48
 10,465,500 8.12 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 9.00 9.00 8.39 9,843,100 9,835,300 0.2
16/06/2022
9.00
 7,121,300 9.00 9.18 9.00 71,000 71,000 0
15/06/2022
9.00
 15,590,400 9.22 9.22 8.75 2,600,000 2,607,300 -0.2
14/06/2022
9.22
 8,736,900 9.27 9.36 9.04 0 7,800 -0.2
13/06/2022
9.27
 16,114,100 9.94 9.94 9.25 2,136,100 2,131,200 0.1
10/06/2022
9.94
 4,691,800 10.05 10.12 9.92 23,100 0 0.6
09/06/2022
10.05
 4,534,900 10.10 10.18 9.94 25,300 24,900 0.0
08/06/2022
10.10
 11,821,100 9.74 10.16 9.74 0 4,900 -0.1
07/06/2022
9.74
 5,525,200 9.85 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
03/06/2022
9.91
 5,169,400 9.83 9.91 9.63 0 0 0.5
02/06/2022
9.83
 6,488,000 9.98 10.07 9.83 17,300 300 0.5
01/06/2022
9.98
 3,928,700 10.03 10.12 9.96 635,100 635,100 0
31/05/2022
10.03
 5,285,900 10.16 10.16 9.94 57,000 57,000 0
30/05/2022
10.16
 7,937,900 10.12 10.21 10.09 13,200 17,300 -0.1
27/05/2022
10.12
 8,373,900 10.00 10.18 9.96 60,200 22,700 1.1
26/05/2022
10.00
 7,260,800 10.14 10.23 10.00 9,800 0 0.3
25/05/2022
10.14
 10,916,300 9.71 10.21 9.76 50,000 63,200 -0.4
24/05/2022
9.71
 6,690,500 9.51 9.71 9.45 0 37,500 -1.0
23/05/2022
9.51
 6,270,000 9.76 9.80 9.44 50,000 59,800 -0.3
20/05/2022
9.76
 5,044,800 9.67 9.85 9.62 501,000 500,000 0.0
19/05/2022
9.67
 6,247,500 9.63 9.78 9.40 69,900 67,800 0.1
18/05/2022
9.63
 8,675,300 9.51 9.94 9.54 28,400 21,700 0.2
17/05/2022
9.51
 8,100,400 8.89 9.51 8.88 2,800 1,000 0.0
16/05/2022
8.89
 7,382,400 8.71 9.16 8.86 200 2,100 0.0
13/05/2022
8.71
 16,132,200 9.27 9.47 8.71 4,719,900 4,726,600 -0.2
12/05/2022
9.27
 10,183,600 9.94 9.94 9.27 0 2,800 -0.1
11/05/2022
9.94
 5,764,300 9.78 9.94 9.65 4,400 200 0.1
10/05/2022
9.78
 10,841,700 9.47 9.78 9.07 0 4,100 -0.1
09/05/2022
9.47
 15,746,400 10.12 10.12 9.45 2,001,600 2,000,000 0.0
06/05/2022
10.12
 8,851,900 10.48 10.48 10.12 29,900 4,400 0.7
05/05/2022
10.48
 6,904,400 10.45 10.59 10.21 0 0 0
04/05/2022
10.45
 7,874,800 10.77 10.79 10.45 100 1,600 0.0
29/04/2022
10.77
 8,486,800 10.65 10.81 10.59 57,200 79,900 -0.7
28/04/2022
10.65
 6,266,100 10.74 10.81 10.63 524,400 467,000 1.7
27/04/2022
10.74
 7,174,300 10.61 10.75 10.43 2,700 100 0.1
26/04/2022
10.61
 14,781,200 10.16 10.65 9.76 22,900 7,100 0.4
25/04/2022
10.16
 16,198,700 10.85 11.03 10.09 2,160,800 2,197,600 -1.1
22/04/2022
10.85
 11,453,500 10.85 11.13 10.77 19,400 2,700 0.5
21/04/2022
10.85
 12,604,800 10.66 11.04 10.52 0 22,900 -0.7
20/04/2022
10.66
 13,037,400 10.59 10.86 10.54 0 20,700 -0.6
19/04/2022
10.59
 12,751,000 10.95 11.15 10.59 400,000 430,200 -0.9
18/04/2022
10.95
 17,892,400 11.35 11.35 10.90 800,000 809,800 -0.3
15/04/2022
11.35
 15,110,600 11.68 11.69 11.32 0 0 0
14/04/2022
11.68
 7,906,600 11.79 11.89 11.68 16,800 0 0.5
13/04/2022
11.79
 13,561,000 11.66 11.86 11.64 0 200 0.0
12/04/2022
11.66
 15,344,600 12.00 12.02 11.64 0 9,200 -0.3
08/04/2022
12.00
 11,429,800 12.18 12.29 11.97 0 16,800 -0.6
07/04/2022
12.18
 24,107,500 12.06 12.44 12.11 0 60,500 -2.1
06/04/2022
12.06
 16,787,300 11.80 12.11 11.75 0 9,200 -0.3
05/04/2022
11.80
 9,967,500 11.93 12.00 11.80 21,800 25,100 -0.1
04/04/2022
11.93
 12,192,900 12.04 12.20 11.93 27,300 42,300 -0.5
01/04/2022
12.04
 16,261,600 11.91 12.11 11.86 17,300 500 0.6
31/03/2022
11.91
 12,822,600 11.80 11.97 11.80 1,381,700 1,386,600 -0.2
30/03/2022
11.80
 30,137,100 11.57 12.07 11.50 2,171,400 2,195,600 -0.8
29/03/2022
11.57
 7,464,600 11.39 11.57 11.39 295,600 44,600 8.5
28/03/2022
11.39
 12,952,600 11.50 11.55 11.24 1,084,100 1,084,100 0
25/03/2022
11.50
 8,093,800 11.59 11.64 11.50 680,400 683,500 -0.1
24/03/2022
11.59
 8,114,800 11.62 11.69 11.57 1,400,000 1,668,300 -8.6
23/03/2022
11.62
 9,099,900 11.73 11.82 11.62 0 8,100 -0.3
22/03/2022
11.73
 11,007,000 11.64 11.82 11.64 151,800 165,900 -0.5
21/03/2022
11.64
 11,691,900 11.60 11.68 11.50 266,000 210,000 1.8
18/03/2022
11.60
 9,945,300 11.66 11.77 11.57 46,300 29,200 0.6
17/03/2022
11.66
 10,242,000 11.60 11.84 11.64 898,800 590,500 10.3
16/03/2022
11.60
 11,226,300 11.42 11.71 11.53 12,000 65,000 -1.7
15/03/2022
11.42
 8,699,100 11.44 11.53 11.33 67,800 43,000 0.8
14/03/2022
11.44
 15,981,400 11.37 11.57 11.28 1,873,400 2,169,400 -9.3
11/03/2022
11.37
 11,264,100 11.22 11.46 11.22 37,000 49,000 -0.4
10/03/2022
11.22
 11,866,200 11.12 11.48 11.21 387,800 419,600 -1.0
09/03/2022
11.12
 24,112,200 11.21 11.32 10.94 69,000 119,300 -1.5
08/03/2022
11.21
 25,634,800 11.64 11.64 11.21 2,000,000 2,052,700 -1.7
07/03/2022
11.64
 18,899,800 11.89 11.89 11.57 1,159,200 1,173,200 -0.5
04/03/2022
11.89
 11,201,100 11.97 12.04 11.79 962,200 972,700 -0.3
03/03/2022
11.97
 29,987,400 11.75 12.04 11.42 494,600 518,900 -0.8
02/03/2022
11.75
 51,622,400 12.29 12.29 11.71 668,700 680,300 -0.3
01/03/2022
12.29
 16,319,400 12.44 12.62 12.24 1,140,500 8,300 39.7
28/02/2022
12.44
 12,769,600 12.33 12.58 12.29 244,200 251,300 -0.2
25/02/2022
12.33
 16,805,000 12.29 12.62 12.33 57,200 87,300 -1.0
24/02/2022
12.29
 29,813,600 12.42 12.58 12.00 467,600 1,750,500 -43.0
23/02/2022
12.42
 17,315,400 12.44 12.62 12.35 0 40,000 -1.4
22/02/2022
12.44
 37,458,400 11.80 12.44 11.60 0 30,400 -1.0
21/02/2022
11.80
 18,822,600 11.80 11.89 11.51 0 47,600 -1.6
18/02/2022
11.80
 12,480,500 12.00 12.00 11.77 541,000 233,300 10.5
17/02/2022
12.00
 9,334,800 11.80 12.00 11.79 0 500 0.0
16/02/2022
11.80
 9,311,000 11.82 11.95 11.66 395,700 392,100 0.1
15/02/2022
11.82
 20,740,800 11.57 11.89 11.55 62,700 307,800 -8.0
14/02/2022
11.57
 27,316,300 12.27 12.27 11.57 1,192,300 1,203,000 -0.4
11/02/2022
12.27
 14,162,900 12.20 12.35 12.18 170,000 173,700 -0.1
10/02/2022
12.20
 23,693,800 12.04 12.36 11.95 256,100 311,400 -1.9
09/02/2022
12.04
 21,085,800 12.22 12.35 12.04 599,500 599,800 0.0
08/02/2022
12.22
 18,663,100 12.22 12.35 12.04 0 21,200 -0.7
07/02/2022
12.22
 16,801,200 12.18 12.47 12.13 283,300 282,900 0.0
28/01/2022
12.18
 24,027,200 11.93 12.36 12.00 1,358,900 1,162,600 6.7

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