Ngân hàng TMCP Quân Đội (mbb)

19.25
0.35
(1.85%)
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)
06/01/2020
4.83
 2,609,270 4.88 4.89 4.83 0 0 0
03/01/2020
4.90
 3,476,230 4.95 4.96 4.89 4,240 0 0.1
02/01/2020
4.89
 2,849,190 4.82 4.90 4.80 0 0 0
31/12/2019
4.80
 2,192,910 4.85 4.86 4.80 0 0 0
30/12/2019
4.83
 3,432,230 4.85 4.90 4.82 0 4,240 -0.1
27/12/2019
4.82
 2,376,720 4.81 4.82 4.80 0 0 0
26/12/2019
4.81
 2,145,180 4.85 4.86 4.81 1,310 0 0.0
25/12/2019
4.85
 3,010,810 4.79 4.87 4.79 0 0 0
24/12/2019
4.79
 2,362,950 4.85 4.86 4.78 0 0 0
23/12/2019
4.86
 1,848,030 4.88 4.90 4.86 0 1,310 0.0
20/12/2019
4.85
 1,926,570 4.78 4.87 4.78 0 0 0
19/12/2019
4.78
 4,783,220 4.87 4.88 4.78 980 0 0.0
18/12/2019
4.85
 3,190,310 4.85 4.90 4.85 730,000 730,000 0
17/12/2019
4.86
 6,055,610 4.94 4.94 4.85 667,126 667,126 0
16/12/2019
4.94
 4,771,820 5.03 5.03 4.94 7,910,500 0 184.3
13/12/2019
5.03
 2,491,410 5.05 5.06 4.98 0 0 0
12/12/2019
5.03
 2,760,040 5.03 5.09 5.02 25,000 25,000 0
11/12/2019
5.03
 3,506,380 4.89 5.03 4.87 0 0 0
10/12/2019
4.87
 4,244,930 4.94 4.95 4.87 0 0 0
09/12/2019
4.95
 4,157,170 5.04 5.04 4.94 0 0 0
06/12/2019
5.04
 1,331,500 5.03 5.05 5.02 0 0 0
05/12/2019
5.04
 1,745,780 5.12 5.13 5.03 0 0 0
04/12/2019
5.12
 3,015,290 5.02 5.12 4.94 838,540 838,540 0
03/12/2019
4.97
 3,265,060 4.94 5.01 4.87 0 0 0
02/12/2019
4.94
 3,459,040 5.11 5.16 4.94 0 120 0.0
29/11/2019
5.11
 1,973,140 5.11 5.12 5.05 0 0 0
28/11/2019
5.10
 2,977,410 5.20 5.23 5.10 2,000,000 2,000,000 0
27/11/2019
5.21
 1,598,060 5.23 5.26 5.18 0 0 0
26/11/2019
5.23
 2,953,980 5.20 5.24 5.17 0 0 0
25/11/2019
5.17
 3,690,920 5.16 5.19 5.12 0 0 0
22/11/2019
5.16
 5,202,380 5.21 5.24 5.10 0 0 0
21/11/2019
5.17
 6,245,670 5.20 5.23 5.10 0 0 0
20/11/2019
5.21
 2,087,190 5.24 5.26 5.20 0 0 0
19/11/2019
5.25
 2,524,600 5.21 5.25 5.19 0 0 0
18/11/2019
5.21
 3,809,480 5.24 5.27 5.21 0 0 0
15/11/2019
5.25
 5,963,420 5.30 5.30 5.24 0 500 0.0
14/11/2019
5.30
 7,294,520 5.36 5.36 5.27 0 0 0
13/11/2019
5.36
 4,652,680 5.39 5.41 5.34 0 0 0
12/11/2019
5.38
 4,429,160 5.41 5.42 5.38 0 0 0
11/11/2019
5.41
 13,607,900 5.47 5.50 5.39 409,820 410,320 0.0
08/11/2019
5.40
 7,115,080 5.43 5.46 5.39 0 13,290 -0.3
07/11/2019
5.42
 6,014,090 5.45 5.47 5.40 1,000,000 1,009,600 -0.2
06/11/2019
5.43
 10,894,700 5.38 5.51 5.36 0 6,880 -0.2
05/11/2019
5.36
 3,211,270 5.38 5.40 5.35 475,472 479,242 -0.1
04/11/2019
5.38
 7,129,260 5.31 5.40 5.30 0 0 0
01/11/2019
5.30
 4,031,340 5.31 5.35 5.27 0 0 0
31/10/2019
5.31
 1,785,050 5.31 5.34 5.28 0 0 0
30/10/2019
5.32
 3,617,120 5.27 5.33 5.26 88,000 88,000 0
29/10/2019
5.27
 2,922,370 5.31 5.33 5.27 0 0 0
28/10/2019
5.31
 2,085,490 5.36 5.40 5.31 0 0 0
25/10/2019
5.35
 3,751,120 5.30 5.36 5.27 0 0 0
24/10/2019
5.30
 3,636,850 5.28 5.32 5.27 0 0 0
23/10/2019
5.28
 1,503,790 5.28 5.28 5.26 0 0 0
22/10/2019
5.27
 2,107,600 5.23 5.30 5.23 0 0 0
21/10/2019
5.23
 4,882,340 5.28 5.31 5.21 41,550 41,550 0
18/10/2019
5.31
 4,079,020 5.36 5.39 5.30 200,000 200,000 0
17/10/2019
5.35
 5,315,090 5.38 5.38 5.33 0 0 0
16/10/2019
5.38
 2,938,290 5.41 5.45 5.38 732,500 732,500 0
15/10/2019
5.39
 3,774,100 5.43 5.43 5.38 2,360,000 2,360,000 0
14/10/2019
5.41
 11,798,280 5.31 5.48 5.31 246,540 247,680 0.0
11/10/2019
5.25
 2,300,530 5.26 5.28 5.24 200,000 200,000 0
10/10/2019
5.25
 3,055,770 5.28 5.30 5.25 0 0 0
09/10/2019
5.28
 3,678,530 5.23 5.28 5.21 0 0 0
08/10/2019
5.24
 4,917,580 5.16 5.24 5.16 0 0 0
07/10/2019
5.17
 5,131,450 5.24 5.26 5.17 0 0 0
04/10/2019
5.23
 4,861,060 5.31 5.31 5.23 0 0 0
03/10/2019
5.30
 6,146,570 5.26 5.30 5.23 1,053,560 1,053,560 0
02/10/2019
5.31
 5,625,300 5.30 5.34 5.26 3,266,021 3,265,821 0.0
01/10/2019
5.32
 3,865,580 5.28 5.32 5.25 0 0 0
30/09/2019
5.26
 6,427,610 5.25 5.32 5.25 0 0 0
27/09/2019
5.24
 4,304,970 5.21 5.25 5.19 1,550,000 1,550,200 0.0
26/09/2019
5.21
 4,386,550 5.11 5.21 5.11 0 0 0
25/09/2019
5.11
 3,578,550 5.09 5.11 5.06 0 0 0
24/09/2019
5.11
 3,809,440 5.10 5.11 5.05 0 0 0
23/09/2019
5.09
 3,819,650 5.09 5.15 5.08 0 0 0
20/09/2019
5.09
 4,001,720 5.08 5.13 5.08 0 0 0
19/09/2019
5.08
 2,917,900 5.05 5.08 5.03 0 0 0
18/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
18/09/2019
5.04
 6,704,310 5.33 5.11 5.04 0 0 0
17/09/2019
4.98
 4,455,690 4.93 5.00 4.93 650 0 0.0
16/09/2019
5.00
 4,657,200 4.93 5.05 4.97 0 0 0
13/09/2019
4.98
 7,475,360 4.93 5.02 4.90 57,000 57,000 0
12/09/2019
4.93
 4,676,890 4.85 4.93 4.85 0 650 0.0
11/09/2019
4.84
 1,890,210 4.84 4.85 4.82 0 0 0
10/09/2019
4.82
 4,816,100 4.83 4.89 4.82 0 0 0
09/09/2019
4.83
 2,038,830 4.83 4.86 4.82 0 0 0
06/09/2019
4.83
 3,080,740 4.83 4.85 4.81 20,000 20,000 0
05/09/2019
4.83
 3,610,490 4.92 4.93 4.83 0 0 0
04/09/2019
4.91
 3,301,830 4.95 4.91 4.84 351,980 351,980 0
03/09/2019
4.87
 8,721,400 4.95 5.00 4.87 0 0 0
30/08/2019
4.93
 3,983,320 4.99 5.01 4.93 0 0 0
29/08/2019
4.99
 4,840,040 5.00 5.01 4.91 0 0 0
28/08/2019
4.99
 4,764,090 4.98 5.00 4.92 0 0 0
27/08/2019
4.98
 11,416,330 5.02 5.07 4.95 0 0 0
26/08/2019
4.98
 14,681,280 4.80 4.98 4.77 0 0 0
23/08/2019
4.84
 2,872,280 4.85 4.87 4.81 0 0 0
22/08/2019
4.82
 4,777,090 4.85 4.89 4.82 0 0 0
21/08/2019
4.81
 6,149,430 4.76 4.85 4.74 0 0 0
20/08/2019
4.73
 2,713,290 4.72 4.77 4.71 0 0 0
19/08/2019
4.71
 2,745,720 4.80 4.83 4.71 0 0 0
16/08/2019
4.79
 4,197,650 4.76 4.83 4.75 0 0 0

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