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)
17/11/2020
5.19
 9,945,750 5.05 5.19 5.07 3,014,940 1,510 58.4
16/11/2020
5.05
 20,068,100 5.12 5.20 5.04 3,679,400 1,817,020 36.6
13/11/2020
5.12
 16,110,590 4.96 5.12 4.99 1,461,870 216,000 23.7
12/11/2020
4.96
 10,547,260 4.84 4.96 4.84 1,925,190 2,052,030 -2.4
11/11/2020
4.84
 9,353,320 4.80 4.87 4.79 1,144,190 4,601,110 -62.9
10/11/2020
4.80
 6,776,330 4.84 4.91 4.80 848,510 3,974,360 -57.0
09/11/2020
4.84
 3,710,450 4.78 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 4.90 4.92 4.83 1,879,840 394,000 27.5
04/11/2020
4.90
 4,685,210 4.84 4.94 4.83 773,980 973,980 -3.6
03/11/2020
4.84
 3,590,520 4.78 4.87 4.78 542,590 563,200 -0.4
02/11/2020
4.78
 3,692,210 4.72 4.78 4.72 336,400 1,500,000 -20.7
30/10/2020
4.72
 5,736,540 4.72 4.76 4.67 522,620 822,620 -5.3
29/10/2020
4.72
 6,240,080 4.66 4.75 4.64 0 4,790 -0.1
28/10/2020
4.66
 6,840,230 4.75 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 5.00 5.00 4.88 391,100 391,100 0
23/10/2020
5.00
 6,605,720 4.99 5.04 4.95 119,340 0 2.3
22/10/2020
4.99
 7,256,230 4.92 4.99 4.88 186,650 0 3.5
21/10/2020
4.92
 9,500,440 4.96 5.05 4.92 1,000,000 1,000,000 0
20/10/2020
4.96
 10,529,370 4.84 4.98 4.84 2,762,050 2,500,020 4.8
19/10/2020
4.84
 10,589,820 4.74 4.87 4.78 251,930 450,000 -3.6
16/10/2020
4.74
 9,150,340 4.67 4.75 4.70 300,000 300,000 0
15/10/2020
4.67
 4,262,410 4.68 4.70 4.66 3,699,009 4,109,009 -7.2
14/10/2020
4.68
 4,923,620 4.64 4.71 4.62 0 2,000 0.0
13/10/2020
4.64
 4,053,540 4.66 4.67 4.60 100,000 0 1.8
12/10/2020
4.66
 4,828,180 4.66 4.71 4.63 604,160 600,000 0.1
09/10/2020
4.66
 3,873,190 4.68 4.70 4.66 400,000 400,000 0
08/10/2020
4.68
 6,874,020 4.67 4.75 4.67 2,339,910 1,307,200 18.5
07/10/2020
4.67
 7,245,090 4.74 4.74 4.67 2,089,000 2,100,000 -0.2
06/10/2020
4.74
 7,113,210 4.70 4.76 4.70 3,512,000 2,762,000 13.5
05/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/10/2020
4.70
 10,749,710 4.58 4.72 4.64 3,000,000 4,138,050 -20.1
02/10/2020
4.58
 10,888,220 4.58 4.61 4.53 2,284,800 2,249,800 0.7
01/10/2020
4.58
 7,966,350 4.56 4.61 4.55 0 750,000 -14.8
30/09/2020
4.56
 4,772,210 4.53 4.57 4.51 1,129,632 1,129,492 0.0
29/09/2020
4.53
 7,980,230 4.61 4.63 4.53 658,390 651,880 0.1
28/09/2020
4.61
 8,664,740 4.52 4.64 4.53 850,600 850,700 0.0
25/09/2020
4.52
 6,504,900 4.52 4.56 4.46 30,000 30,140 0.0
24/09/2020
4.52
 12,357,250 4.43 4.53 4.43 5,142,030 2,555,940 50.0
23/09/2020
4.43
 6,764,910 4.43 4.48 4.41 3,257,780 3,255,770 0.0
22/09/2020
4.43
 9,969,810 4.40 4.44 4.38 220,000 0 4.2
21/09/2020
4.40
 10,816,030 4.33 4.44 4.35 800,000 3,476,360 -51.1
18/09/2020
4.33
 11,784,520 4.18 4.34 4.19 3,760 2,010 0.0
17/09/2020
4.18
 7,410,540 4.18 4.26 4.16 0 220,000 -4.0
16/09/2020
4.18
 2,613,980 4.18 4.19 4.15 0 0 0
15/09/2020
4.18
 3,695,340 4.19 4.21 4.16 1,750,000 1,760,000 -0.2
14/09/2020
4.19
 4,580,680 4.12 4.21 4.14 0 28,000 -0.5
11/09/2020
4.12
 2,230,940 4.11 4.13 4.07 2,000,000 2,000,000 0
10/09/2020
4.11
 3,129,160 4.10 4.15 4.11 0 0 0
09/09/2020
4.10
 3,715,080 4.11 4.11 4.06 0 0 0
08/09/2020
4.11
 3,480,610 4.08 4.12 4.05 0 0 0
07/09/2020
4.08
 7,654,310 4.16 4.19 4.08 0 0 0
04/09/2020
4.16
 5,064,490 4.20 4.20 4.12 114,310 114,310 0
03/09/2020
4.20
 4,950,930 4.18 4.23 4.18 0 0 0
01/09/2020
4.18
 5,064,400 4.14 4.18 4.13 3,017,954 2,988,934 0.5
31/08/2020
4.14
 3,916,140 4.13 4.20 4.13 0 0 0
28/08/2020
4.13
 6,040,590 4.13 4.19 4.13 0 0 0
27/08/2020
4.13
 3,597,610 4.13 4.15 4.10 0 56,230 -1.0
26/08/2020
4.13
 5,231,990 4.16 4.19 4.13 600,000 600,000 0
25/08/2020
4.16
 12,351,760 4.11 4.22 4.12 0 0 0
24/08/2020
4.11
 8,344,270 3.99 4.12 4.01 0 0 0
21/08/2020
3.99
 5,135,520 3.93 3.99 3.92 3,002,000 3,000,000 0.0
20/08/2020
3.93
 4,196,330 3.93 3.96 3.91 0 0 0
19/08/2020
3.93
 3,899,030 3.92 3.93 3.90 0 0 0
18/08/2020
3.92
 2,714,080 3.95 3.96 3.90 0 2,000 0.0
17/08/2020
3.95
 3,857,910 3.96 3.97 3.89 0 0 0
14/08/2020
3.96
 5,684,510 3.91 3.97 3.89 130,000 0 2.2
13/08/2020
3.91
 2,730,880 3.89 3.92 3.88 0 0 0
12/08/2020
3.89
 5,592,880 3.81 3.90 3.81 1,037,920 1,037,920 0
11/08/2020
3.81
 3,279,300 3.80 3.83 3.78 1,050,000 1,180,000 -2.1
10/08/2020
3.80
 3,695,170 3.76 3.82 3.77 0 0 0
07/08/2020
3.76
 2,043,440 3.77 3.80 3.76 0 0 0
06/08/2020
3.77
 3,050,260 3.82 3.82 3.77 0 0 0
05/08/2020
3.82
 2,939,150 3.78 3.82 3.74 0 0 0
04/08/2020
3.78
 2,557,000 3.74 3.81 3.74 0 0 0
03/08/2020
3.74
 4,195,230 3.63 3.74 3.62 0 0 0
31/07/2020
3.63
 2,822,800 3.66 3.67 3.58 10,000 0 0.2
30/07/2020
3.66
 2,740,330 3.61 3.67 3.62 423,580 300,580 1.9
29/07/2020
3.61
 4,891,540 3.76 3.76 3.54 0 0 0
28/07/2020
3.76
 6,476,500 3.54 3.77 3.58 1,462,450 510,000 15.1
27/07/2020
3.54
 9,988,390 3.81 3.81 3.54 1,467,758 1,300,758 2.7
24/07/2020
3.81
 8,288,120 3.93 3.93 3.78 0 0 0
23/07/2020
3.93
 3,208,620 3.96 3.97 3.91 1,000,000 1,962,450 -16.4
22/07/2020
3.96
 2,724,680 3.99 4.01 3.96 210,000 340,000 -2.2
21/07/2020
3.99
 3,066,900 3.97 3.99 3.96 1,000,080 1,000,000 -17.2
20/07/2020
3.97
 3,056,310 4.04 4.05 3.97 0 0 0
17/07/2020
4.04
 3,957,050 4.04 4.05 4.01 1,664,420 911,210 13.2
16/07/2020
4.04
 3,783,960 3.99 4.04 3.99 286,470 80 5.0
15/07/2020
3.99
 2,941,050 3.96 4.01 3.97 0 0 0
14/07/2020
3.96
 3,552,800 3.97 3.97 3.92 423,294 1,336,504 -15.6
13/07/2020
3.97
 2,322,950 3.98 4.01 3.96 200,000 486,470 -4.9
10/07/2020
3.98
 2,151,820 4.03 4.03 3.97 0 0 0
09/07/2020
4.03
 3,777,860 3.96 4.04 3.97 467,790 0 8.1
08/07/2020
3.96
 1,816,440 3.95 3.97 3.93 0 0 0
07/07/2020
3.95
 3,562,940 3.92 3.97 3.92 2,184,414 2,184,414 0
06/07/2020
3.92
 2,970,930 3.89 3.96 3.89 400,000 883,540 -8.2
03/07/2020
3.89
 1,241,470 3.89 3.91 3.88 0 0 0
02/07/2020
3.89
 1,628,160 3.90 3.91 3.86 1,000,000 1,000,000 0
01/07/2020
3.90
 2,067,570 3.83 3.90 3.83 10,163,140 10,163,140 0
30/06/2020
3.83
 3,399,510 3.89 3.95 3.82 0 4,000 -0.1

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