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)
27/01/2022
11.93
 17,661,500 12.04 12.06 11.77 2,439,400 2,380,000 2.1
26/01/2022
12.04
 27,716,900 11.79 12.26 11.86 2,401,800 2,411,300 -0.3
25/01/2022
11.79
 19,837,800 11.60 11.82 11.53 566,700 795,100 -7.4
24/01/2022
11.60
 32,125,900 11.50 11.93 11.44 1,532,800 1,612,800 -2.6
21/01/2022
11.50
 50,936,100 10.83 11.68 10.88 195,100 199,800 -0.1
20/01/2022
10.83
 10,363,700 10.70 10.85 10.57 844,100 831,600 0.4
19/01/2022
10.70
 12,387,700 10.81 11.13 10.70 0 20,900 -0.6
18/01/2022
10.81
 14,337,200 11.01 11.01 10.66 0 43,100 -1.3
17/01/2022
11.01
 17,928,300 10.72 11.12 10.74 1,222,000 1,270,900 -1.5
14/01/2022
10.72
 9,472,300 10.74 10.90 10.57 166,400 170,300 -0.1
13/01/2022
10.74
 34,751,600 10.56 11.15 10.68 700 200,000 -6.0
12/01/2022
10.56
 15,289,300 10.09 10.56 10.14 111,400 107,500 0.1
11/01/2022
10.09
 6,839,700 10.16 10.30 10.09 1,817,100 1,805,300 0.3
10/01/2022
10.16
 8,933,100 10.34 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 10.38 10.38 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
04/01/2022
10.52
 9,072,900 10.45 10.63 10.50 881,300 890,800 -0.3
31/12/2021
10.45
 12,992,800 10.29 10.61 10.30 10,500 27,300 -0.5
30/12/2021
10.29
 4,948,800 10.23 10.39 10.23 250,000 250,000 0
29/12/2021
10.23
 9,231,900 10.23 10.43 10.21 1,000 2,600 0.0
28/12/2021
10.23
 6,286,100 10.18 10.27 10.14 157,900 10,800 4.2
27/12/2021
10.18
 3,867,300 10.18 10.27 10.09 132,900 121,800 0.3
24/12/2021
10.18
 6,812,300 9.87 10.18 9.85 11,500 3,900 0.2
23/12/2021
9.87
 10,142,300 10.00 10.07 9.80 55,100 55,300 0
22/12/2021
10.00
 8,662,500 10.10 10.14 9.96 193,100 187,700 0.2
21/12/2021
10.10
 6,370,000 10.09 10.19 10.07 616,400 411,200 5.8
20/12/2021
10.09
 7,451,700 10.19 10.21 10.09 667,900 677,500 -0.3
17/12/2021
10.19
 7,073,400 10.21 10.27 10.16 68,000 71,600 -0.1
16/12/2021
10.21
 5,655,800 10.30 10.41 10.19 2,508,400 2,468,600 1.4
15/12/2021
10.30
 6,405,100 10.21 10.36 10.19 300,600 302,000 0.0
14/12/2021
10.21
 6,132,200 10.27 10.34 10.19 200,000 212,900 -0.4
13/12/2021
10.27
 8,861,200 10.25 10.30 10.23 255,400 475,400 -5.5
10/12/2021
10.25
 6,326,300 10.32 10.38 10.21 18,000 600 0.5
09/12/2021
10.32
 4,588,800 10.27 10.34 10.16 117,200 0 3.3
08/12/2021
10.27
 7,357,500 10.18 10.38 10.14 310,200 346,900 -1.0
07/12/2021
10.18
 7,763,200 9.94 10.19 10.00 282,000 297,200 -0.4
06/12/2021
9.94
 16,336,900 10.23 10.32 9.76 300,000 417,200 -3.3
03/12/2021
10.23
 12,442,600 10.52 10.63 10.23 44,200 1,700 1.2
02/12/2021
10.52
 7,310,900 10.66 10.74 10.52 1,130,300 968,000 4.8
01/12/2021
10.66
 10,550,600 10.48 10.66 10.41 718,800 725,700 -0.2
30/11/2021
10.48
 20,624,000 10.77 10.92 10.45 402,700 401,600 0.1
29/11/2021
10.77
 17,093,500 10.95 10.95 10.63 1,595,700 1,834,600 -6.9
26/11/2021
10.95
 16,768,600 11.17 11.26 10.90 1,507,247 1,602,047 -2.9
25/11/2021
11.17
 20,691,000 11.17 11.37 11.12 1,058,000 1,189,100 -4.1
24/11/2021
11.17
 43,004,800 10.45 11.17 10.39 0 57,200 -1.7
23/11/2021
10.45
 9,852,000 10.56 10.63 10.43 2,130,100 2,106,000 0.7
22/11/2021
10.56
 23,448,500 10.23 10.66 10.27 87,400 100,900 -0.4
19/11/2021
10.23
 18,272,600 10.23 10.47 10.12 0 17,000 -0.5
18/11/2021
10.23
 9,336,800 10.38 10.38 10.23 825,800 794,200 0.9
17/11/2021
10.38
 6,930,400 10.36 10.38 10.27 101,600 160,400 -1.7
16/11/2021
10.36
 13,885,700 10.34 10.47 10.30 551,700 347,300 5.9
15/11/2021
10.34
 12,611,200 10.32 10.48 10.29 72,700 58,700 0.4
12/11/2021
10.32
 9,475,500 10.16 10.32 10.12 1,163,400 913,000 7.0
11/11/2021
10.16
 12,862,000 10.34 10.34 10.12 137,000 348,600 -6.0
10/11/2021
10.34
 10,597,900 10.34 10.41 10.32 785,000 71,700 20.5
09/11/2021
10.34
 12,363,700 10.30 10.47 10.30 0 263,500 -7.6
08/11/2021
10.30
 13,607,500 10.36 10.41 10.27 366,300 389,300 -0.7
05/11/2021
10.36
 8,074,100 10.45 10.47 10.34 278,200 1,044,500 -22.0
04/11/2021
10.45
 10,790,900 10.54 10.61 10.43 237,200 34,000 0
03/11/2021
10.54
 27,447,000 10.27 10.66 10.27 100,200 10,300 2.5
02/11/2021
10.27
 8,603,100 10.27 10.30 10.21 1,385,600 1,387,000 0.0
01/11/2021
10.27
 10,652,400 10.30 10.38 10.23 66,700 212,700 -4.2
29/10/2021
10.30
 10,694,500 10.30 10.34 10.19 316,200 300,200 0.5
28/10/2021
10.30
 8,781,900 10.27 10.36 10.25 878,700 36,400 24.1
27/10/2021
10.27
 10,268,400 10.10 10.27 10.10 13,100 66,700 -1.5
26/10/2021
10.10
 6,836,900 9.98 10.10 9.98 679,100 116,200 15.6
25/10/2021
9.98
 8,955,400 10.09 10.12 9.98 1,332,300 1,288,400 1.4
22/10/2021
10.09
 7,578,900 10.09 10.18 10.07 843,500 13,000 23.4
21/10/2021
10.09
 10,195,600 10.19 10.30 10.09 914,800 679,100 7.0
20/10/2021
10.19
 8,937,900 10.19 10.30 10.05 660,200 927,000 -7.3
19/10/2021
10.19
 7,689,400 10.27 10.30 10.16 2,814,900 3,274,300 -12.9
18/10/2021
10.27
 8,332,600 10.27 10.39 10.25 837,200 1,014,900 -4.8
15/10/2021
10.27
 8,189,500 10.30 10.39 10.25 313,700 660,200 -9.9
14/10/2021
10.30
 10,690,200 10.34 10.41 10.30 4,842,800 2,704,300 61.5
13/10/2021
10.34
 9,776,700 10.39 10.52 10.34 2,624,600 1,746,800 25.8
12/10/2021
10.39
 14,875,500 10.41 10.54 10.32 3,191,600 1,768,000 41.3
11/10/2021
10.41
 25,214,700 10.01 10.41 10.03 2,007,600 2,522,900 -14.6
08/10/2021
10.01
 8,061,000 10.00 10.05 9.96 1,209,800 1,663,000 -12.5
07/10/2021
10.00
 6,438,000 9.94 10.09 9.96 340,600 371,100 -0.8
06/10/2021
9.94
 10,037,200 9.91 9.96 9.82 956,100 1,739,400 -21.3
05/10/2021
9.91
 9,463,100 9.80 9.91 9.78 750,600 2,848,700 -57.2
04/10/2021
9.80
 12,211,300 9.92 9.94 9.72 330,300 363,400 -0.9
01/10/2021
9.92
 13,536,400 10.07 10.10 9.85 4,949,511 5,452,911 -13.9
30/09/2021
10.07
 6,644,600 10.05 10.18 10.03 895,700 1,428,300 -14.9
29/09/2021
10.05
 11,106,600 10.12 10.19 10.03 1,767,800 877,500 24.9
28/09/2021
10.12
 7,390,700 10.12 10.16 10.05 492,900 452,700 1.1
27/09/2021
10.12
 9,316,400 10.38 10.48 10.12 66,400 218,000 -4.3
24/09/2021
10.38
 29,129,100 10.09 10.43 10.09 12,296,800 1,243,400 310.4
23/09/2021
10.09
 11,792,100 10.12 10.19 10.05 3,182,600 494,700 75.1
22/09/2021
10.12
 9,303,300 10.12 10.18 10.01 3,288,300 114,400 88.6
21/09/2021
10.12
 9,451,000 10.21 10.21 10.00 992,600 2,064,400 -33.1
20/09/2021
10.21
 16,664,500 10.07 10.30 10.16 2,623,100 109,100 68.1
17/09/2021
10.07
 9,716,700 10.05 10.12 10.00 505,900 190,400 8.8
16/09/2021
10.05
 9,774,200 9.92 10.05 9.94 2,124,700 850,400 35.2
15/09/2021
9.92
 11,950,800 9.98 9.98 9.83 1,238,200 358,900 24.1
14/09/2021
9.98
 9,569,500 10.09 10.12 9.98 1,054,400 1,739,100 -22.0
13/09/2021
10.09
 13,797,800 10.19 10.23 10.03 1,811,200 1,188,000 17.4
10/09/2021
10.19
 8,476,400 10.27 10.27 10.19 1,168,200 442,400 20.5
09/09/2021
10.27
 10,496,000 10.23 10.30 10.12 1,415,800 218,900 33.8

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