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)
29/06/2020
3.89
 5,960,860 4.00 4.00 3.86 0 0 0
26/06/2020
4.00
 1,999,300 4.00 4.04 3.98 0 0 0
25/06/2020
4.00
 2,709,130 4.05 4.05 3.99 0 0 0
24/06/2020
4.05
 5,739,200 4.04 4.11 4.04 347,250 0 6.2
23/06/2020
4.04
 3,682,810 4.04 4.07 4.03 4,700,000 4,700,000 0
22/06/2020
4.04
 2,622,880 4.04 4.10 4.03 0 0 0
19/06/2020
4.04
 3,111,870 3.99 4.04 3.99 10,000 347,250 -5.9
18/06/2020
3.99
 2,294,180 3.99 4.01 3.97 1,451,320 1,421,320 0.5
17/06/2020
3.99
 2,160,720 4.01 4.04 3.98 34,010 34,010 0
16/06/2020
4.01
 5,876,970 3.92 4.04 3.96 500,000 510,000 -0.2
15/06/2020
3.92
 9,023,320 4.07 4.10 3.90 0 30,000 -0.5
12/06/2020
4.07
 10,033,880 4.04 4.07 3.95 128,520 128,520 0
11/06/2020
4.04
 9,855,080 4.29 4.35 4.04 11,980 150 0.2
10/06/2020
4.29
 10,294,970 4.18 4.35 4.14 677,450 0 12.3
09/06/2020
4.18
 5,953,860 4.18 4.20 4.16 720,000 720,000 0
08/06/2020
4.18
 8,114,180 4.13 4.22 4.16 320,000 331,980 -0.2
05/06/2020
4.13
 6,864,850 4.15 4.15 4.11 56,030 749,230 -12.4
04/06/2020
4.15
 8,631,510 4.16 4.22 4.15 1,016,000 1,016,000 0
03/06/2020
4.16
 4,396,970 4.13 4.18 4.13 1,194,630 1,194,630 0
02/06/2020
4.13
 14,019,730 4.12 4.22 4.13 0 0 0
01/06/2020
4.12
 17,148,300 3.97 4.16 3.98 362,560 362,560 0
29/05/2020
3.97
 4,370,270 3.99 3.99 3.96 50,000 50,000 0
28/05/2020
3.99
 3,439,560 3.99 4.04 3.98 0 0 0
27/05/2020
3.99
 10,811,090 4.06 4.11 3.99 426,700 0 7.6
26/05/2020
4.06
 9,158,970 3.99 4.06 4.00 600,000 600,100 0.0
25/05/2020
3.99
 4,244,600 3.98 4.03 3.97 300,000 300,000 0
22/05/2020
3.98
 7,705,210 4.06 4.07 3.97 100,000 526,700 -5.6
21/05/2020
4.06
 8,733,490 3.99 4.07 3.98 0 0 0
20/05/2020
3.99
 4,064,620 4.01 4.01 3.96 0 0 0
19/05/2020
4.01
 9,169,410 3.93 4.04 3.98 939,980 935,770 -9.0
18/05/2020
3.93
 4,693,050 3.91 3.95 3.88 0 0 0
15/05/2020
3.91
 8,051,150 3.99 4.03 3.91 0 0 0
14/05/2020
3.99
 7,371,050 4.04 4.05 3.95 768,900 4,210 13.3
13/05/2020
4.04
 10,535,970 3.97 4.07 3.92 594,190 0 10.3
12/05/2020
3.97
 11,943,010 3.88 3.97 3.83 0 0 0
11/05/2020
3.88
 13,871,460 3.83 3.92 3.81 1,300,000 1,768,900 -7.9
08/05/2020
3.83
 12,648,540 3.76 3.92 3.78 1,702,820 2,097,010 -6.7
07/05/2020
3.76
 6,237,880 3.68 3.77 3.68 200,000 0 3.2
06/05/2020
3.68
 3,827,470 3.65 3.69 3.62 0 300,000 -4.7
05/05/2020
3.65
 2,512,680 3.66 3.68 3.61 32,340 232,340 -3.1
04/05/2020
3.66
 2,266,940 3.68 3.70 3.66 200,000 400,000 -3.2
29/04/2020
3.68
 2,734,790 3.65 3.71 3.66 500,000 500,000 0
28/04/2020
3.65
 2,897,820 3.62 3.68 3.60 300,000 300,000 0
27/04/2020
3.62
 4,853,010 3.70 3.74 3.62 600,000 600,000 0
24/04/2020
3.70
 2,664,100 3.73 3.73 3.67 1,662,620 1,662,620 0
23/04/2020
3.73
 3,568,320 3.71 3.80 3.70 1,047,130 1,047,130 0
22/04/2020
3.71
 5,228,620 3.61 3.73 3.52 1,217,010 1,217,010 0
21/04/2020
3.61
 10,667,070 3.84 3.84 3.61 366,470 366,470 0
20/04/2020
3.84
 10,896,580 3.92 3.96 3.83 750,000 750,000 0
17/04/2020
3.92
 7,574,590 3.81 3.96 3.83 0 0 0
16/04/2020
3.81
 4,540,410 3.77 3.81 3.69 939,040 939,040 0
15/04/2020
3.77
 10,310,960 3.67 3.81 3.67 0 0 0
14/04/2020
3.67
 7,022,430 3.63 3.69 3.58 34,570 34,570 0
13/04/2020
3.63
 6,297,620 3.59 3.70 3.58 0 0 0
10/04/2020
3.59
 8,220,670 3.65 3.68 3.56 20,000 20,000 0
09/04/2020
3.65
 7,173,300 3.62 3.71 3.62 0 0 0
08/04/2020
3.62
 4,976,890 3.68 3.68 3.55 875,290 875,290 0
07/04/2020
3.68
 12,576,310 3.63 3.74 3.62 0 0 0
06/04/2020
3.63
 7,996,310 3.40 3.63 3.50 0 0 0
03/04/2020
3.40
 5,151,710 3.29 3.45 3.29 0 0 0
01/04/2020
3.29
 6,406,330 3.13 3.30 3.08 665,850 665,850 0
31/03/2020
3.13
 5,690,150 3.14 3.25 3.03 449,900 449,900 0
30/03/2020
3.14
 7,287,180 3.37 3.37 3.14 1,663,500 1,663,500 0
27/03/2020
3.37
 5,378,700 3.47 3.50 3.35 240,000 240,000 0
26/03/2020
3.47
 4,627,510 3.61 3.61 3.47 146,180 146,180 0
25/03/2020
3.61
 6,925,670 3.41 3.61 3.47 545,470 545,470 0
24/03/2020
3.41
 7,412,520 3.44 3.46 3.33 430,120 430,040 0.0
23/03/2020
3.44
 9,616,920 3.69 3.69 3.44 4,570,340 4,570,340 0
20/03/2020
3.69
 4,348,520 3.71 3.76 3.68 0 0 0
19/03/2020
3.71
 3,879,280 3.81 3.81 3.69 1,486,980 1,487,060 0.0
18/03/2020
3.81
 5,287,310 3.85 3.91 3.81 1,122,610 1,122,410 0.0
17/03/2020
3.85
 9,350,190 3.80 3.85 3.63 300,000 300,000 0
16/03/2020
3.80
 4,256,130 3.95 3.99 3.78 285,880 285,980 0.0
13/03/2020
3.95
 11,673,000 3.91 4.13 3.65 1,536,290 1,536,490 0.0
12/03/2020
3.91
 15,483,860 4.20 4.20 3.91 500,000 500,000 0
11/03/2020
4.20
 7,990,830 4.42 4.50 4.13 708,750 708,750 0
10/03/2020
4.42
 7,083,800 4.44 4.51 4.33 980 0 0.0
09/03/2020
4.44
 12,282,460 4.76 4.76 4.44 997,000 997,000 0
06/03/2020
4.76
 3,822,460 4.76 4.78 4.71 360,000 360,000 0
05/03/2020
4.76
 4,512,210 4.79 4.83 4.76 0 0 0
04/03/2020
4.79
 3,856,070 4.82 4.82 4.75 1,100,000 1,100,000 0
03/03/2020
4.82
 5,788,700 4.78 4.88 4.80 630,226 630,216 0.0
02/03/2020
4.78
 4,996,110 4.71 4.80 4.72 0 0 0
28/02/2020
4.71
 7,020,070 4.82 4.82 4.70 129,610 129,600 0.0
27/02/2020
4.82
 4,046,120 4.73 4.82 4.72 0 10 0.0
26/02/2020
4.73
 5,079,630 4.80 4.82 4.70 0 0 0
25/02/2020
4.80
 11,926,410 4.64 4.80 4.58 0 0 0
24/02/2020
4.64
 12,138,250 4.89 4.89 4.64 0 0 0
21/02/2020
4.89
 8,795,360 5.00 5.01 4.88 190,000 190,000 0
20/02/2020
5.00
 6,104,470 4.98 5.05 4.98 4,100 0 0.1
19/02/2020
4.98
 4,586,120 5.02 5.03 4.96 72,720 72,720 0
18/02/2020
5.02
 5,400,900 5.06 5.10 5.01 1,000,000 1,000,000 0
17/02/2020
5.06
 9,693,630 5.02 5.12 5.03 55,000 59,100 1.1
14/02/2020
5.02
 9,083,550 4.94 5.05 4.97 0 0 0
13/02/2020
4.94
 6,581,630 5.00 5.02 4.93 0 0 0
12/02/2020
5.00
 10,980,490 4.89 5.05 4.91 0 0 0
11/02/2020
4.89
 4,331,600 4.85 4.91 4.86 0 0 0
10/02/2020
4.85
 6,111,600 4.94 4.94 4.83 921,737 921,737 0
07/02/2020
4.94
 8,050,600 5.03 5.03 4.94 0 0 0
06/02/2020
5.03
 12,119,010 4.88 5.08 4.82 947,099 947,099 0

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