Ngân hàng TMCP Quân Đội (mbb)

18.85
-0.05
(-0.26%)
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)
04/01/2022
10.52
 9,072,900 10.56 10.63 10.50 881,300 890,800 -0.3
31/12/2021
10.45
 12,992,800 10.38 10.61 10.30 10,500 27,300 -0.5
30/12/2021
10.29
 4,948,800 10.34 10.39 10.23 250,000 250,000 0
29/12/2021
10.23
 9,231,900 10.29 10.43 10.21 1,000 2,600 0.0
28/12/2021
10.23
 6,286,100 10.25 10.27 10.14 157,900 10,800 4.2
27/12/2021
10.18
 3,867,300 10.23 10.27 10.09 132,900 121,800 0.3
24/12/2021
10.18
 6,812,300 9.85 10.18 9.85 11,500 3,900 0.2
23/12/2021
9.87
 10,142,300 10.05 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 10.16 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 10.23 10.27 10.16 68,000 71,600 -0.1
16/12/2021
10.21
 5,655,800 10.41 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 10.25 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 10.36 10.38 10.21 18,000 600 0.5
09/12/2021
10.32
 4,588,800 10.16 10.34 10.16 117,200 0 3.3
08/12/2021
10.27
 7,357,500 10.19 10.38 10.14 310,200 346,900 -1.0
07/12/2021
10.18
 7,763,200 10.01 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 10.59 10.63 10.23 44,200 1,700 1.2
02/12/2021
10.52
 7,310,900 10.72 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 10.90 10.92 10.45 402,700 401,600 0.1
29/11/2021
10.77
 17,093,500 10.74 10.83 10.63 1,595,700 1,834,600 -6.9
26/11/2021
10.95
 16,768,600 11.24 11.26 10.90 1,507,247 1,602,047 -2.9
25/11/2021
11.17
 20,691,000 11.32 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 10.61 10.63 10.43 2,130,100 2,106,000 0.7
22/11/2021
10.56
 23,448,500 10.29 10.66 10.27 87,400 100,900 -0.4
19/11/2021
10.23
 18,272,600 10.19 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 10.41 10.47 10.30 551,700 347,300 5.9
15/11/2021
10.34
 12,611,200 10.38 10.48 10.29 72,700 58,700 0.4
12/11/2021
10.32
 9,475,500 10.12 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 10.41 10.41 10.32 785,000 71,700 20.5
09/11/2021
10.34
 12,363,700 10.34 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 10.47 10.47 10.34 278,200 1,044,500 -22.0
04/11/2021
10.45
 10,790,900 10.57 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 10.23 10.30 10.21 1,385,600 1,387,000 0.0
01/11/2021
10.27
 10,652,400 10.34 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 10.36 10.36 10.25 878,700 36,400 24.1
27/10/2021
10.27
 10,268,400 10.12 10.27 10.10 13,100 66,700 -1.5
26/10/2021
10.10
 6,836,900 10.01 10.10 9.98 679,100 116,200 15.6
25/10/2021
9.98
 8,955,400 10.10 10.12 9.98 1,332,300 1,288,400 1.4
22/10/2021
10.09
 7,578,900 10.18 10.18 10.07 843,500 13,000 23.4
21/10/2021
10.09
 10,195,600 10.30 10.30 10.09 914,800 679,100 7.0
20/10/2021
10.19
 8,937,900 10.30 10.30 10.05 660,200 927,000 -7.3
19/10/2021
10.19
 7,689,400 10.30 10.30 10.16 2,814,900 3,274,300 -12.9
18/10/2021
10.27
 8,332,600 10.39 10.39 10.25 837,200 1,014,900 -4.8
15/10/2021
10.27
 8,189,500 10.39 10.39 10.25 313,700 660,200 -9.9
14/10/2021
10.30
 10,690,200 10.39 10.41 10.30 4,842,800 2,704,300 61.5
13/10/2021
10.34
 9,776,700 10.52 10.52 10.34 2,624,600 1,746,800 25.8
12/10/2021
10.39
 14,875,500 10.54 10.54 10.32 3,191,600 1,768,000 41.3
11/10/2021
10.41
 25,214,700 10.05 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 10.09 10.09 9.96 340,600 371,100 -0.8
06/10/2021
9.94
 10,037,200 9.94 9.96 9.82 956,100 1,739,400 -21.3
05/10/2021
9.91
 9,463,100 9.78 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 10.09 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 10.45 10.48 10.12 66,400 218,000 -4.3
24/09/2021
10.38
 29,129,100 10.12 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 10.09 10.16 10.00 992,600 2,064,400 -33.1
20/09/2021
10.21
 16,664,500 10.18 10.30 10.16 2,623,100 109,100 68.1
17/09/2021
10.07
 9,716,700 10.12 10.12 10.00 505,900 190,400 8.8
16/09/2021
10.05
 9,774,200 9.94 10.05 9.94 2,124,700 850,400 35.2
15/09/2021
9.92
 11,950,800 9.94 9.98 9.83 1,238,200 358,900 24.1
14/09/2021
9.98
 9,569,500 10.01 10.12 9.98 1,054,400 1,739,100 -22.0
13/09/2021
10.09
 13,797,800 10.10 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 10.19 10.30 10.12 1,415,800 218,900 33.8
08/09/2021
10.23
 9,354,500 10.41 10.41 10.19 1,462,500 1,126,200 9.4
07/09/2021
10.34
 20,389,000 10.30 10.43 10.25 2,116,300 817,800 37.2
06/09/2021
10.23
 17,330,200 10.10 10.25 10.01 3,957,200 742,900 89.9
01/09/2021
10.09
 12,748,600 10.09 10.19 10.01 1,843,500 321,500 42.5
31/08/2021
10.09
 10,363,400 10.34 10.38 10.09 181,600 812,400 -17.7
30/08/2021
10.27
 15,842,100 10.16 10.45 10.12 2,939,812 726,512 62.5
27/08/2021
10.12
 18,602,200 10.03 10.14 9.85 3,198,800 1,364,200 50.9
26/08/2021
10.16
 12,762,500 10.34 10.36 10.12 4,406,000 1,511,781 82.6
25/08/2021
10.34
 18,341,200 10.19 10.34 10.07 1,908,100 851,600 29.8
24/08/2021
10.32
 13,980,800 10.34 10.39 10.16 1,546,000 588,200 27.3
23/08/2021
10.34
 21,997,900 10.66 10.75 10.32 2,942,200 2,338,100 17.4
20/08/2021
10.81
 31,892,200 11.21 11.21 10.65 2,236,700 1,044,400 35.9
19/08/2021
11.24
 21,080,600 11.13 11.24 10.95 3,356,700 1,647,600 53.1
18/08/2021
11.24
 12,459,700 11.21 11.33 11.21 1,192,700 1,281,000 -2.7
17/08/2021
11.28
 18,478,900 11.37 11.50 11.21 1,339,000 1,302,600 1.1
16/08/2021
11.21
 31,956,200 10.70 11.28 10.66 1,345,400 2,029,200 -21.4
13/08/2021
10.70
 11,259,600 10.66 10.74 10.52 2,428,100 95,600 62.4

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