Ngân hàng TMCP Quân Đội (mbb)

18.80
-0.10
(-0.53%)
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)
03/06/2022
9.91
 5,169,400 9.85 9.91 9.63 0 0 0.5
02/06/2022
9.83
 6,488,000 9.96 10.07 9.83 17,300 300 0.5
01/06/2022
9.98
 3,928,700 9.98 10.12 9.96 635,100 635,100 0
31/05/2022
10.03
 5,285,900 10.12 10.12 9.94 57,000 57,000 0
30/05/2022
10.16
 7,937,900 10.21 10.21 10.09 13,200 17,300 -0.1
27/05/2022
10.12
 8,373,900 10.01 10.18 9.96 60,200 22,700 1.1
26/05/2022
10.00
 7,260,800 10.23 10.23 10.00 9,800 0 0.3
25/05/2022
10.14
 10,916,300 9.76 10.21 9.76 50,000 63,200 -0.4
24/05/2022
9.71
 6,690,500 9.58 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 9.69 9.85 9.62 501,000 500,000 0.0
19/05/2022
9.67
 6,247,500 9.47 9.78 9.40 69,900 67,800 0.1
18/05/2022
9.63
 8,675,300 9.69 9.94 9.54 28,400 21,700 0.2
17/05/2022
9.51
 8,100,400 8.91 9.51 8.88 2,800 1,000 0.0
16/05/2022
8.89
 7,382,400 9.11 9.16 8.86 200 2,100 0.0
13/05/2022
8.71
 16,132,200 9.40 9.47 8.71 4,719,900 4,726,600 -0.2
12/05/2022
9.27
 10,183,600 9.76 9.87 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 9.33 9.78 9.07 0 4,100 -0.1
09/05/2022
9.47
 15,746,400 9.98 10.05 9.45 2,001,600 2,000,000 0.0
06/05/2022
10.12
 8,851,900 10.30 10.41 10.12 29,900 4,400 0.7
05/05/2022
10.48
 6,904,400 10.59 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 10.61 10.81 10.59 57,200 79,900 -0.7
28/04/2022
10.65
 6,266,100 10.77 10.81 10.63 524,400 467,000 1.7
27/04/2022
10.74
 7,174,300 10.57 10.75 10.43 2,700 100 0.1
26/04/2022
10.61
 14,781,200 10.12 10.65 9.76 22,900 7,100 0.4
25/04/2022
10.16
 16,198,700 10.92 11.03 10.09 2,160,800 2,197,600 -1.1
22/04/2022
10.85
 11,453,500 10.95 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 10.63 10.86 10.54 0 20,700 -0.6
19/04/2022
10.59
 12,751,000 11.03 11.15 10.59 400,000 430,200 -0.9
18/04/2022
10.95
 17,892,400 11.32 11.32 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 11.82 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 12.20 12.29 11.97 0 16,800 -0.6
07/04/2022
12.18
 24,107,500 12.13 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 11.91 12.00 11.80 21,800 25,100 -0.1
04/04/2022
11.93
 12,192,900 12.20 12.20 11.93 27,300 42,300 -0.5
01/04/2022
12.04
 16,261,600 11.93 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 11.53 12.07 11.50 2,171,400 2,195,600 -0.8
29/03/2022
11.57
 7,464,600 11.44 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 11.59 11.69 11.57 1,400,000 1,668,300 -8.6
23/03/2022
11.62
 9,099,900 11.75 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 11.68 11.68 11.50 266,000 210,000 1.8
18/03/2022
11.60
 9,945,300 11.75 11.77 11.57 46,300 29,200 0.6
17/03/2022
11.66
 10,242,000 11.73 11.84 11.64 898,800 590,500 10.3
16/03/2022
11.60
 11,226,300 11.62 11.71 11.53 12,000 65,000 -1.7
15/03/2022
11.42
 8,699,100 11.53 11.53 11.33 67,800 43,000 0.8
14/03/2022
11.44
 15,981,400 11.39 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 11.32 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 11.50 11.57 11.21 2,000,000 2,052,700 -1.7
07/03/2022
11.64
 18,899,800 11.64 11.80 11.57 1,159,200 1,173,200 -0.5
04/03/2022
11.89
 11,201,100 11.93 12.04 11.79 962,200 972,700 -0.3
03/03/2022
11.97
 29,987,400 11.89 12.04 11.42 494,600 518,900 -0.8
02/03/2022
11.75
 51,622,400 12.22 12.22 11.71 668,700 680,300 -0.3
01/03/2022
12.29
 16,319,400 12.51 12.62 12.24 1,140,500 8,300 39.7
28/02/2022
12.44
 12,769,600 12.31 12.58 12.29 244,200 251,300 -0.2
25/02/2022
12.33
 16,805,000 12.45 12.62 12.33 57,200 87,300 -1.0
24/02/2022
12.29
 29,813,600 12.29 12.58 12.00 467,600 1,750,500 -43.0
23/02/2022
12.42
 17,315,400 12.51 12.62 12.35 0 40,000 -1.4
22/02/2022
12.44
 37,458,400 11.75 12.44 11.60 0 30,400 -1.0
21/02/2022
11.80
 18,822,600 11.79 11.89 11.51 0 47,600 -1.6
18/02/2022
11.80
 12,480,500 11.89 11.95 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 11.91 11.95 11.66 395,700 392,100 0.1
15/02/2022
11.82
 20,740,800 11.62 11.89 11.55 62,700 307,800 -8.0
14/02/2022
11.57
 27,316,300 12.11 12.22 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 12.00 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 12.15 12.35 12.04 0 21,200 -0.7
07/02/2022
12.22
 16,801,200 12.40 12.47 12.13 283,300 282,900 0.0
28/01/2022
12.18
 24,027,200 12.04 12.36 12.00 1,358,900 1,162,600 6.7
27/01/2022
11.93
 17,661,500 11.93 12.06 11.77 2,439,400 2,380,000 2.1
26/01/2022
12.04
 27,716,900 11.91 12.26 11.86 2,401,800 2,411,300 -0.3
25/01/2022
11.79
 19,837,800 11.57 11.82 11.53 566,700 795,100 -7.4
24/01/2022
11.60
 32,125,900 11.51 11.93 11.44 1,532,800 1,612,800 -2.6
21/01/2022
11.50
 50,936,100 10.92 11.68 10.88 195,100 199,800 -0.1
20/01/2022
10.83
 10,363,700 10.74 10.85 10.57 844,100 831,600 0.4
19/01/2022
10.74
 11,026,200 10.92 11.13 10.72 0 20,900 -0.6
18/01/2022
10.81
 14,337,200 10.74 10.97 10.66 0 43,100 -1.3
17/01/2022
10.66
 29,430,300 10.74 11.12 10.66 1,222,000 1,270,900 -1.5
14/01/2022
10.72
 9,472,300 10.66 10.90 10.57 166,400 170,300 -0.1
13/01/2022
10.74
 34,751,600 10.74 11.15 10.68 700 200,000 -6.0
12/01/2022
10.56
 15,289,300 10.19 10.56 10.14 111,400 107,500 0.1
11/01/2022
10.09
 6,839,700 10.21 10.30 10.09 1,817,100 1,805,300 0.3
10/01/2022
10.16
 8,933,100 10.32 10.39 10.16 3,700,300 3,701,000 0
07/01/2022
10.34
 9,526,200 10.25 10.43 10.23 813,000 812,400 0.0
06/01/2022
10.25
 10,895,000 10.30 10.34 10.18 26,800 18,400 0.2
05/01/2022
10.38
 9,114,900 10.52 10.54 10.36 500,000 513,600 -0.4

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