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)
08/09/2021
10.23
 9,354,500 10.34 10.41 10.19 1,462,500 1,126,200 9.4
07/09/2021
10.34
 20,389,000 10.23 10.43 10.25 2,116,300 817,800 37.2
06/09/2021
10.23
 17,330,200 10.09 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 10.27 10.38 10.09 181,600 812,400 -17.7
30/08/2021
10.27
 15,842,100 10.12 10.45 10.12 2,939,812 726,512 62.5
27/08/2021
10.12
 18,602,200 10.16 10.16 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 10.32 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 10.81 10.81 10.32 2,942,200 2,338,100 17.4
20/08/2021
10.81
 31,892,200 11.24 11.24 10.65 2,236,700 1,044,400 35.9
19/08/2021
11.24
 21,080,600 11.24 11.24 10.95 3,356,700 1,647,600 53.1
18/08/2021
11.24
 12,459,700 11.28 11.33 11.21 1,192,700 1,281,000 -2.7
17/08/2021
11.28
 18,478,900 11.21 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
12/08/2021
10.66
 9,741,900 10.74 10.85 10.66 84,700 379,700 -8.7
11/08/2021
10.74
 19,533,000 10.72 10.92 10.66 369,100 2,249,400 -56.6
10/08/2021
10.72
 13,799,700 10.81 10.92 10.66 642,600 1,132,200 -14.8
09/08/2021
10.81
 12,853,800 10.72 10.81 10.52 1,302,500 787,000 15.2
06/08/2021
10.72
 13,684,700 10.85 10.88 10.70 1,040,900 308,800 21.9
05/08/2021
10.85
 16,668,600 10.74 10.85 10.63 5,026,100 654,200 130.6
04/08/2021
10.74
 17,409,900 10.59 10.79 10.65 3,757,200 201,000 105.6
03/08/2021
10.59
 19,320,400 10.41 10.63 10.41 3,241,400 117,000 90.9
02/08/2021
10.41
 12,636,400 10.45 10.52 10.34 1,904,800 871,700 29.9
30/07/2021
10.45
 18,968,900 10.27 10.56 10.27 2,304,700 164,500 61.9
29/07/2021
10.27
 15,121,000 9.98 10.27 10.05 4,274,900 823,200 97.3
28/07/2021
9.98
 6,161,800 9.91 10.07 9.89 1,140,700 181,800 26.5
27/07/2021
9.91
 11,596,100 9.83 10.03 9.87 1,407,700 1,987,600 -15.9
26/07/2021
9.83
 15,999,300 10.03 10.03 9.69 1,162,800 5,483,400 -117.5
23/07/2021
10.03
 11,847,700 10.25 10.27 10.03 1,255,100 1,369,100 -3.1
22/07/2021
10.25
 10,204,100 10.12 10.30 9.94 1,667,000 1,005,400 18.8
21/07/2021
10.12
 12,249,700 10.09 10.34 10.09 1,966,400 1,868,600 2.7
20/07/2021
10.09
 15,529,300 9.82 10.09 9.58 2,080,700 1,264,200 22.3
19/07/2021
9.82
 22,151,000 10.52 10.52 9.80 800,200 719,100 2.2
16/07/2021
10.52
 11,304,900 10.59 10.70 10.47 2,098,900 732,900 40.0
15/07/2021
10.59
 16,136,300 10.43 10.65 10.30 2,623,300 1,281,600 39.0
14/07/2021
10.43
 19,970,400 10.77 10.79 10.23 2,876,700 2,833,100 1.3
13/07/2021
10.77
 12,555,900 10.77 11.06 10.59 219,600 1,260,400 -31.1
12/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
12/07/2021
10.77
 34,531,800 11.21 11.50 10.45 920,900 1,536,600 -18.6
09/07/2021
11.21
 38,065,300 11.27 11.41 11.03 9,618,800 633,900 377.9
08/07/2021
11.27
 20,529,400 11.27 11.43 11.14 3,010,800 402,600 105.7
07/07/2021
11.27
 31,637,800 10.74 11.27 10.58 7,432,100 1,547,200 241.8
06/07/2021
10.74
 22,451,700 11.54 11.64 10.74 1,690,100 244,200 62.4
05/07/2021
11.54
 26,337,400 11.64 11.66 11.31 1,306,900 307,500 41.6
02/07/2021
11.64
 17,761,000 11.64 11.73 11.61 1,147,100 269,800 38.2
01/07/2021
11.64
 24,500,700 11.61 11.70 11.45 2,381,200 1,451,700 40.1
30/06/2021
11.61
 25,995,400 11.64 11.90 11.61 602,100 1,911,200 -57.4
29/06/2021
11.64
 18,304,800 11.54 11.73 11.38 1,772,600 1,979,400 -8.6
28/06/2021
11.54
 18,609,500 11.27 11.60 11.38 572,600 1,087,300 -22.1
25/06/2021
11.27
 18,753,300 11.25 11.30 11.06 1,040,900 2,591,300 -64.6
24/06/2021
11.25
 22,472,700 11.22 11.45 11.17 404,300 2,039,100 -69.1
23/06/2021
11.22
 23,680,200 11.25 11.37 11.11 2,124,300 2,089,100 1.2
22/06/2021
11.25
 35,453,700 10.89 11.37 10.95 2,466,500 2,773,700 -13.1
21/06/2021
10.89
 18,818,600 10.86 10.97 10.74 215,200 669,500 -18.4
18/06/2021
10.86
 26,023,700 10.68 10.98 10.83 382,000 2,798,800 -98.3
17/06/2021
10.68
 25,763,900 10.36 10.71 10.15 471,800 3,706,200 -126.3
16/06/2021
10.36
 20,702,200 10.52 10.59 10.35 260,000 4,679,000 -172.5
15/06/2021
10.52
 24,890,500 10.52 10.70 10.35 646,200 2,387,800 -68.8
14/06/2021
10.52
 24,587,000 10.55 10.68 10.42 185,900 2,794,040 -102.9
11/06/2021
10.55
 24,998,200 10.15 10.70 10.11 3,161,500 2,355,700 30.5
10/06/2021
10.15
 15,556,800 10.32 10.43 10.10 1,650,700 1,027,600 24.0
09/06/2021
10.32
 30,626,600 9.99 10.39 9.84 2,461,200 1,357,400 41.2
08/06/2021
9.99
 29,808,700 10.64 10.70 9.93 494,900 2,397,000 -73.7
07/06/2021
10.64
 30,845,500 11.13 11.13 10.44 1,398,900 2,685,000 -51.4
04/06/2021
11.13
 32,896,100 11.02 11.43 11.01 234,700 12,444,600 -508.8
03/06/2021
11.02
 29,087,000 10.31 11.02 10.67 272,700 4,728,100 -181.4
02/06/2021
10.31
 23,682,500 10.23 10.36 10.07 2,758,200 2,751,500 0.3
01/06/2021
10.23
 16,331,400 10.18 10.40 10.20 371,400 1,086,800 -27.5
31/05/2021
10.18
 30,395,700 10.10 10.26 9.91 946,800 11,592,700 -404.2
28/05/2021
10.10
 26,378,900 9.77 10.10 9.69 984,000 476,000 18.9
27/05/2021
9.77
 28,188,800 10.04 10.11 9.65 636,500 2,082,400 -53.7
26/05/2021
10.04
 33,671,000 9.59 10.04 9.80 676,500 2,082,400 -52.1
25/05/2021
9.59
 22,789,800 9.31 9.59 9.31 73,000 492,000 -14.7
24/05/2021
9.31
 20,486,500 9.28 9.37 9.21 194,300 555,800 -12.5
21/05/2021
9.28
 19,882,300 9.24 9.44 9.17 1,253,500 452,700 27.8
20/05/2021
9.24
 17,314,900 9.24 9.31 9.17 195,400 1,131,000 -32.4
19/05/2021
9.24
 29,370,700 8.92 9.24 8.94 713,200 184,100 18.3
18/05/2021
8.92
 23,037,800 8.81 8.97 8.73 982,300 1,026,700 -1.4
17/05/2021
8.81
 19,181,800 8.84 8.97 8.78 741,900 3,214,300 -81.6
14/05/2021
8.84
 21,651,900 8.82 8.94 8.80 263,200 4,170,400 -129.3
13/05/2021
8.82
 26,896,800 8.89 9.05 8.78 829,500 2,712,600 -62.5
12/05/2021
8.89
 21,106,000 8.76 8.89 8.69 586,400 432,200 5.0
11/05/2021
8.76
 20,385,100 8.89 8.94 8.76 1,663,500 1,128,400 17.8
10/05/2021
8.89
 36,389,900 8.46 8.96 8.45 2,363,100 616,600 56.2
07/05/2021
8.46
 24,764,800 8.46 8.49 8.35 2,771,000 1,244,100 48.1
06/05/2021
8.46
 18,915,500 8.49 8.60 8.40 2,103,500 291,000 57.6
05/05/2021
8.49
 25,875,400 8.37 8.68 8.44 883,500 2,186,600 -41.8
04/05/2021
8.37
 24,397,100 8.13 8.40 7.93 1,124,400 559,300 17.3
29/04/2021
8.13
 18,937,600 8.10 8.29 8.13 1,567,200 280,600 39.2
28/04/2021
8.10
 17,389,600 7.93 8.25 7.93 1,070,200 1,828,500 -23.0
27/04/2021
7.93
 10,054,300 7.93 8.02 7.82 545,500 2,023,000 -43.9
26/04/2021
7.93
 14,253,600 8.11 8.11 7.90 1,595,400 494,600 33.0
23/04/2021
8.11
 16,710,100 7.82 8.11 7.79 2,629,900 872,500 52.0
22/04/2021
7.82
 13,234,000 8.17 8.17 7.82 558,600 1,577,200 -35.7
20/04/2021
8.17
 12,942,400 8.17 8.30 8.06 2,051,200 2,131,700 -2.3
19/04/2021
8.17
 13,993,700 8.09 8.25 8.02 895,900 3,715,000 -85.5
16/04/2021
8.09
 17,708,300 8.19 8.21 7.98 1,966,100 533,600 43.2
15/04/2021
8.19
 18,900,600 8.37 8.37 8.18 839,600 1,557,900 -22.1

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