Ngân hàng TMCP Quân Đội (mbb)

18.95
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)
22/03/2021
7.67
 15,628,700 7.82 7.83 7.63 119,600 733,500 -17.6
19/03/2021
7.82
 9,917,000 7.77 7.86 7.77 1,514,400 874,200 18.7
18/03/2021
7.82
 13,051,200 7.85 7.86 7.77 1,769,700 1,450,000 9.3
17/03/2021
7.77
 14,185,100 7.67 7.77 7.67 4,139,200 2,622,700 43.8
16/03/2021
7.67
 12,749,900 7.79 7.81 7.59 666,900 2,755,000 -59.8
15/03/2021
7.74
 23,273,400 7.61 7.74 7.55 1,582,400 3,161,900 -45.0
12/03/2021
7.56
 16,339,100 7.61 7.62 7.54 1,669,900 1,422,300 7.0
11/03/2021
7.56
 16,459,200 7.56 7.63 7.52 2,819,500 1,639,100 33.4
10/03/2021
7.48
 21,590,100 7.34 7.52 7.26 7,907,700 5,814,700 58.0
09/03/2021
7.31
 12,179,900 7.28 7.38 7.23 1,257,100 3,281,800 -55.2
08/03/2021
7.39
 14,809,500 7.42 7.46 7.30 1,374,400 2,905,400 -41.7
05/03/2021
7.32
 19,035,300 7.26 7.36 7.18 1,470,900 4,254,500 -75.8
04/03/2021
7.27
 23,153,000 7.50 7.55 7.20 4,761,100 4,027,800 20.6
03/03/2021
7.50
 16,468,900 7.50 7.61 7.47 2,312,200 3,100,200 -22.0
02/03/2021
7.52
 14,005,100 7.67 7.69 7.50 1,017,900 1,469,324 -12.5
01/03/2021
7.59
 22,065,400 7.51 7.62 7.47 1,377,400 1,817,100 -12.7
26/02/2021
7.40
 22,352,200 7.18 7.44 7.15 1,337,100 868,200 12.4
25/02/2021
7.31
 17,887,600 7.31 7.35 7.19 1,945,700 1,842,400 2.9
24/02/2021
7.23
 19,888,900 7.40 7.44 7.20 3,296,300 2,727,400 15.7
23/02/2021
7.34
 31,587,900 7.16 7.36 7.12 7,535,300 6,238,200 34.8
22/02/2021
7.15
 19,791,100 7.19 7.27 7.04 111,100 1,161,800 -28.2
19/02/2021
7.19
 30,003,300 6.94 7.34 6.91 3,614,200 1,890,900 45.5
18/02/2021
7.02
 23,346,000 6.96 7.04 6.86 3,250,800 3,089,800 4.1
17/02/2021
6.91
 18,470,000 6.73 6.91 6.69 485,100 7,900 12.0
09/02/2021
6.63
 15,933,800 6.43 6.63 6.37 1,000,000 4,578,800 -86.4
08/02/2021
6.40
 22,263,700 6.40 6.75 6.39 1,064,200 4,350,800 -79.4
05/02/2021
6.63
 11,885,000 6.48 6.64 6.44 2,227,100 505,000 42.2
04/02/2021
6.44
 11,089,600 6.51 6.52 6.37 259,000 41,100 5.3
03/02/2021
6.49
 19,837,900 6.35 6.52 6.27 1,178,000 239,200 22.1
02/02/2021
6.25
 14,396,700 6.05 6.27 5.88 1,167,400 1,581,400 -9.5
01/02/2021
5.89
 16,163,000 6.16 6.29 5.88 1,228,400 203,200 24.1
29/01/2021
6.28
 19,607,700 5.70 6.29 5.70 516,100 2,320,500 -41.6
28/01/2021
5.99
 20,362,200 6.03 6.16 5.99 3,940,600 4,648,700 -15.9
27/01/2021
6.43
 22,798,000 6.64 6.76 6.39 443,800 1,228,400 -18.6
26/01/2021
6.86
 19,797,100 6.73 6.86 6.36 1,187,200 516,100 16.1
25/01/2021
6.75
 10,924,900 6.80 6.91 6.73 284,900 10,600 7.0
22/01/2021
6.86
 12,400,500 6.88 6.95 6.77 641,800 347,400 7.6
21/01/2021
6.91
 14,714,600 6.69 6.91 6.53 1,422,800 635,000 19.5
20/01/2021
6.53
 23,198,100 6.53 6.63 6.13 1,158,100 833,500 8.1
19/01/2021
6.53
 22,184,900 7.02 7.02 6.53 2,273,600 2,284,400 0.5
18/01/2021
7.02
 13,838,300 7.16 7.19 7.02 501,200 2,051,200 -41.0
15/01/2021
7.16
 19,922,700 7.20 7.28 7.11 2,128,900 2,258,100 -3.5
14/01/2021
7.07
 20,138,800 7.04 7.07 6.92 760,200 502,600 6.9
13/01/2021
6.96
 18,649,800 7.00 7.12 6.94 135,100 72,300 1.6
12/01/2021
7.00
 16,552,100 7.06 7.10 6.88 794,400 750,400 1.8
11/01/2021
7.06
 23,381,600 7.23 7.28 7.02 626,400 760,200 -3.3
08/01/2021
7.12
 25,861,800 7.02 7.32 6.96 743,100 64,000 18.0
07/01/2021
6.94
 18,918,200 6.83 6.95 6.76 3,220,500 519,500 69.5
06/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000000/9237 (Volume + 0.92%, Ratio=0.01)
06/01/2021
6.77
 22,063,300 6.83 6.96 6.69 199,600 17,600 4.6
05/01/2021
6.67
 34,044,900 6.41 6.67 6.35 3,460,900 466,200 72.6
04/01/2021
6.35
 42,370,800 6.21 6.46 6.13 789,900 4,259,700 -81.9
31/12/2020
6.10
 14,034,660 6.12 6.13 6.09 956,230 250 22.0
30/12/2020
6.08
 12,801,190 6.08 6.14 6.08 205,870 2,401,220 -50.4
29/12/2020
6.09
 10,912,210 6.12 6.12 6.06 518,400 725,680 -4.8
28/12/2020
6.12
 16,589,830 6.24 6.24 6.06 114,290 2,917,180 -64.5
25/12/2020
6.13
 12,807,670 6.05 6.14 6.00 484,440 5,870 11.0
24/12/2020
6.05
 16,011,380 6.12 6.14 5.86 1,340,790 80,700 29.1
23/12/2020
6.08
 13,833,600 6.18 6.20 6.08 328,470 319,070 0.2
22/12/2020
6.16
 22,805,050 6.21 6.29 6.10 2,636,000 502,140 49.9
21/12/2020
6.17
 26,924,800 6.18 6.29 6.12 0 1,376,190 -32.1
18/12/2020
6.13
 17,502,170 5.97 6.13 5.88 3,150,000 573,690 57.9
17/12/2020
5.86
 16,719,990 5.86 5.92 5.78 500,000 3,136,000 -58.1
16/12/2020
5.90
 19,503,010 5.74 5.94 5.70 408,880 402,980 0.1
15/12/2020
5.70
 13,083,510 5.80 5.80 5.68 700,060 3,400,000 -58.2
14/12/2020
5.80
 14,023,310 5.73 5.81 5.73 15,900 6,160 0.2
11/12/2020
5.70
 8,637,130 5.61 5.70 5.53 417,220 5,900 8.7
10/12/2020
5.59
 13,602,560 5.69 5.72 5.57 1,200,000 1,200,060 0.0
09/12/2020
5.68
 12,895,210 5.70 5.77 5.66 0 15,900 -0.3
08/12/2020
5.66
 16,402,560 5.55 5.72 5.52 632,400 1,017,220 -8.2
07/12/2020
5.55
 8,253,270 5.55 5.59 5.52 27,110 10,470 0.3
04/12/2020
5.56
 18,416,060 5.57 5.61 5.53 2,601,460 1,010,000 33.4
03/12/2020
5.57
 22,447,130 5.72 5.72 5.53 1,444,240 32,400 30.4
02/12/2020
5.66
 18,071,190 5.55 5.68 5.53 2,353,240 103,010 47.6
01/12/2020
5.53
 20,421,100 5.32 5.53 5.32 3,211,760 1,601,470 33.0
30/11/2020
5.40
 18,510,250 5.41 5.47 5.36 186,100 1,617,240 -29.2
27/11/2020
5.31
 15,975,030 5.17 5.31 5.15 2,201,480 4,009,750 -35.5
26/11/2020
5.17
 12,419,270 5.11 5.17 5.09 395,000 3,215,250 -54.6
25/11/2020
5.16
 6,517,830 5.20 5.20 5.12 535,360 513,100 0.4
24/11/2020
5.13
 8,564,990 5.15 5.17 5.09 360,770 601,480 -4.6
23/11/2020
5.09
 9,013,500 5.12 5.15 5.05 0 395,000 -7.6
20/11/2020
5.12
 7,118,600 5.16 5.17 5.11 1,070,710 1,104,560 -0.7
19/11/2020
5.17
 13,407,160 5.24 5.25 5.15 1,934,420 260,780 32.9
18/11/2020
5.21
 11,311,450 5.21 5.31 5.16 2,086,350 10 41.1
17/11/2020
5.19
 9,945,750 5.08 5.19 5.07 3,014,940 1,510 58.4
16/11/2020
5.05
 20,068,100 5.17 5.20 5.04 3,679,400 1,817,020 36.6
13/11/2020
5.12
 16,110,590 4.99 5.12 4.99 1,461,870 216,000 23.7
12/11/2020
4.96
 10,547,260 4.86 4.96 4.84 1,925,190 2,052,030 -2.4
11/11/2020
4.84
 9,353,320 4.83 4.87 4.79 1,144,190 4,601,110 -62.9
10/11/2020
4.80
 6,776,330 4.88 4.91 4.80 848,510 3,974,360 -57.0
09/11/2020
4.84
 3,710,450 4.80 4.86 4.79 1,311,040 2,800,000 -27.1
06/11/2020
4.78
 3,992,580 4.86 4.88 4.76 25,400 1,500,000 -26.6
05/11/2020
4.86
 6,789,020 4.91 4.92 4.83 1,879,840 394,000 27.5
04/11/2020
4.90
 4,685,210 4.94 4.94 4.83 773,980 973,980 -3.6
03/11/2020
4.84
 3,590,520 4.80 4.87 4.78 542,590 563,200 -0.4
02/11/2020
4.78
 3,692,210 4.76 4.78 4.72 336,400 1,500,000 -20.7
30/10/2020
4.72
 5,736,540 4.75 4.76 4.67 522,620 822,620 -5.3
29/10/2020
4.72
 6,240,080 4.64 4.75 4.64 0 4,790 -0.1
28/10/2020
4.66
 6,840,230 4.71 4.76 4.64 1,227,600 1,564,000 -5.9
27/10/2020
4.75
 9,536,450 4.88 4.88 4.75 322,620 322,620 0
26/10/2020
4.88
 8,875,780 4.99 5.00 4.88 391,100 391,100 0

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