Ngân hàng TMCP Quân Đội (mbb)

18.90
0
(0%)
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)
12/08/2021
10.66
 9,741,900 10.77 10.85 10.66 84,700 379,700 -8.7
11/08/2021
10.74
 19,533,000 10.74 10.92 10.66 369,100 2,249,400 -56.6
10/08/2021
10.72
 13,799,700 10.86 10.92 10.66 642,600 1,132,200 -14.8
09/08/2021
10.81
 12,853,800 10.59 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 10.70 10.85 10.63 5,026,100 654,200 130.6
04/08/2021
10.74
 17,409,900 10.66 10.77 10.65 3,757,200 201,000 105.6
03/08/2021
10.59
 19,320,400 10.45 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 10.30 10.56 10.27 2,304,700 164,500 61.9
29/07/2021
10.27
 15,121,000 10.09 10.27 10.05 4,274,900 823,200 97.3
28/07/2021
9.98
 6,161,800 9.92 10.07 9.89 1,140,700 181,800 26.5
27/07/2021
9.91
 11,596,100 9.91 10.03 9.87 1,407,700 1,987,600 -15.9
26/07/2021
9.83
 15,999,300 9.87 10.00 9.69 1,162,800 5,483,400 -117.5
23/07/2021
10.03
 11,847,700 10.16 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 10.16 10.34 10.09 1,966,400 1,868,600 2.7
20/07/2021
10.09
 15,529,300 10.01 10.09 9.58 2,080,700 1,264,200 22.3
19/07/2021
9.82
 22,151,000 10.12 10.38 9.80 800,200 719,100 2.2
16/07/2021
10.52
 11,304,900 10.66 10.70 10.47 2,098,900 732,900 40.0
15/07/2021
10.59
 16,136,300 10.34 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 10.88 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 11.42 11.50 10.45 920,900 1,536,600 -18.6
09/07/2021
11.21
 38,065,300 11.15 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 10.98 11.27 10.58 7,432,100 1,547,200 241.8
06/07/2021
10.74
 22,451,700 11.60 11.64 10.74 1,690,100 244,200 62.4
05/07/2021
11.54
 26,337,400 11.65 11.66 11.31 1,306,900 307,500 41.6
02/07/2021
11.64
 17,761,000 11.73 11.73 11.61 1,147,100 269,800 38.2
01/07/2021
11.64
 24,500,700 11.62 11.70 11.45 2,381,200 1,451,700 40.1
30/06/2021
11.61
 25,995,400 11.65 11.90 11.61 602,100 1,911,200 -57.4
29/06/2021
11.64
 18,304,800 11.57 11.73 11.38 1,772,600 1,979,400 -8.6
28/06/2021
11.54
 18,609,500 11.41 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 11.37 11.45 11.17 404,300 2,039,100 -69.1
23/06/2021
11.22
 23,680,200 11.31 11.37 11.11 2,124,300 2,089,100 1.2
22/06/2021
11.25
 35,453,700 10.98 11.37 10.95 2,466,500 2,773,700 -13.1
21/06/2021
10.89
 18,818,600 10.82 10.97 10.74 215,200 669,500 -18.4
18/06/2021
10.86
 26,023,700 10.98 10.98 10.83 382,000 2,798,800 -98.3
17/06/2021
10.68
 25,763,900 10.18 10.71 10.15 471,800 3,706,200 -126.3
16/06/2021
10.36
 20,702,200 10.51 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 10.23 10.70 10.11 3,161,500 2,355,700 30.5
10/06/2021
10.15
 15,556,800 10.31 10.43 10.10 1,650,700 1,027,600 24.0
09/06/2021
10.32
 30,626,600 9.93 10.39 9.84 2,461,200 1,357,400 41.2
08/06/2021
9.99
 29,808,700 10.58 10.70 9.93 494,900 2,397,000 -73.7
07/06/2021
10.64
 30,845,500 11.11 11.11 10.44 1,398,900 2,685,000 -51.4
04/06/2021
11.13
 32,896,100 11.03 11.43 11.01 234,700 12,444,600 -508.8
03/06/2021
11.02
 29,087,000 10.71 11.02 10.67 272,700 4,728,100 -181.4
02/06/2021
10.31
 23,682,500 10.15 10.36 10.07 2,758,200 2,751,500 0.3
01/06/2021
10.23
 16,331,400 10.34 10.40 10.20 371,400 1,086,800 -27.5
31/05/2021
10.18
 30,395,700 10.18 10.26 9.91 946,800 11,592,700 -404.2
28/05/2021
10.10
 26,378,900 9.80 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 9.84 10.04 9.80 676,500 2,082,400 -52.1
25/05/2021
9.59
 22,789,800 9.32 9.59 9.31 73,000 492,000 -14.7
24/05/2021
9.31
 20,486,500 9.32 9.37 9.21 194,300 555,800 -12.5
21/05/2021
9.28
 19,882,300 9.21 9.44 9.17 1,253,500 452,700 27.8
20/05/2021
9.24
 17,314,900 9.29 9.31 9.17 195,400 1,131,000 -32.4
19/05/2021
9.24
 29,370,700 9.02 9.24 8.94 713,200 184,100 18.3
18/05/2021
8.92
 23,037,800 8.80 8.97 8.73 982,300 1,026,700 -1.4
17/05/2021
8.81
 19,181,800 8.97 8.97 8.78 741,900 3,214,300 -81.6
14/05/2021
8.84
 21,651,900 8.94 8.94 8.80 263,200 4,170,400 -129.3
13/05/2021
8.82
 26,896,800 8.78 9.05 8.78 829,500 2,712,600 -62.5
12/05/2021
8.89
 21,106,000 8.72 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 8.38 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 8.45 8.68 8.44 883,500 2,186,600 -41.8
04/05/2021
8.37
 24,397,100 7.93 8.40 7.93 1,124,400 559,300 17.3
29/04/2021
8.13
 18,937,600 8.17 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 8.14 8.17 7.82 558,600 1,577,200 -35.7
20/04/2021
8.17
 12,942,400 8.22 8.30 8.06 2,051,200 2,131,700 -2.3
19/04/2021
8.17
 13,993,700 8.15 8.25 8.02 895,900 3,715,000 -85.5
16/04/2021
8.09
 17,708,300 8.14 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
14/04/2021
8.37
 15,096,700 8.25 8.40 8.19 735,300 351,600 11.9
13/04/2021
8.33
 22,558,600 8.52 8.52 8.27 393,400 2,922,400 -79.3
12/04/2021
8.48
 16,624,100 8.46 8.50 8.40 109,100 382,800 -8.6
09/04/2021
8.40
 16,904,800 8.33 8.42 8.26 1,532,100 633,200 28.2
08/04/2021
8.35
 22,368,700 8.52 8.52 8.30 125,400 486,100 -11.3
07/04/2021
8.52
 23,620,400 8.44 8.58 8.42 1,792,000 519,700 40.3
06/04/2021
8.41
 33,236,600 8.22 8.42 8.17 2,231,900 2,203,500 0.8
05/04/2021
8.14
 26,102,300 8.10 8.14 7.98 906,700 2,553,600 -49.4
02/04/2021
7.93
 17,890,400 7.93 7.95 7.83 647,200 130,800 15.2
01/04/2021
7.82
 19,588,200 7.56 7.82 7.55 80,900 471,800 -11.1
31/03/2021
7.54
 10,510,400 7.59 7.65 7.52 57,100 1,896,800 -52.0
30/03/2021
7.58
 13,184,900 7.56 7.69 7.48 774,600 702,891 1.9
29/03/2021
7.56
 16,883,500 7.40 7.58 7.36 1,973,900 900,700 29.7
26/03/2021
7.36
 14,311,100 7.31 7.43 7.16 811,900 3,813,400 -81.6
25/03/2021
7.38
 13,199,800 7.42 7.50 7.36 978,700 2,615,000 -45.3
24/03/2021
7.39
 16,076,400 7.50 7.54 7.34 965,100 986,000 -0.9
23/03/2021
7.59
 15,105,300 7.67 7.69 7.56 4,724,200 1,527,000 91.1

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