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)
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 4.91 4.93 4.83 0 0 0
04/09/2019
4.91
 3,301,830 4.87 4.91 4.84 351,980 351,980 0
03/09/2019
4.87
 8,721,400 4.93 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 4.99 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 4.98 5.07 4.95 0 0 0
26/08/2019
4.98
 14,681,280 4.84 4.98 4.77 0 0 0
23/08/2019
4.84
 2,872,280 4.82 4.87 4.81 0 0 0
22/08/2019
4.82
 4,777,090 4.81 4.89 4.82 0 0 0
21/08/2019
4.81
 6,149,430 4.73 4.85 4.74 0 0 0
20/08/2019
4.73
 2,713,290 4.71 4.77 4.71 0 0 0
19/08/2019
4.71
 2,745,720 4.79 4.83 4.71 0 0 0
16/08/2019
4.79
 4,197,650 4.76 4.83 4.75 0 0 0
15/08/2019
4.76
 3,102,350 4.76 4.76 4.67 0 0 0
14/08/2019
4.76
 3,081,920 4.74 4.83 4.76 0 0 0
13/08/2019
4.74
 4,397,540 4.68 4.76 4.64 0 0 0
12/08/2019
4.68
 4,088,380 4.58 4.69 4.59 0 0 0
09/08/2019
4.58
 1,671,670 4.61 4.65 4.58 0 0 0
08/08/2019
4.61
 3,137,090 4.55 4.65 4.55 0 0 0
07/08/2019
4.55
 1,722,650 4.56 4.60 4.54 0 0 0
06/08/2019
4.56
 3,904,110 4.66 4.66 4.55 0 0 0
05/08/2019
4.66
 3,202,810 4.69 4.69 4.63 0 0 0
02/08/2019
4.69
 3,510,760 4.70 4.72 4.63 0 0 0
01/08/2019
4.70
 1,936,680 4.74 4.74 4.68 0 0 0
31/07/2019
4.74
 3,870,500 4.67 4.74 4.66 0 0 0
30/07/2019
4.67
 4,153,160 4.80 4.83 4.67 0 0 0
29/07/2019
4.80
 4,606,870 4.77 4.81 4.76 411,716 411,716 0
26/07/2019
4.77
 4,449,350 4.79 4.80 4.74 0 0 0
25/07/2019
4.79
 5,063,140 4.83 4.87 4.77 20,000 20,000 0
24/07/2019
4.83
 5,461,810 4.85 4.91 4.83 0 0 0
23/07/2019
4.85
 7,265,310 4.74 4.86 4.73 0 0 0
22/07/2019
4.74
 5,785,830 4.74 4.83 4.73 0 0 0
19/07/2019
4.74
 4,650,480 4.74 4.80 4.74 0 0 0
18/07/2019
4.74
 5,142,150 4.72 4.74 4.68 0 0 0
17/07/2019
4.72
 8,006,500 4.65 4.74 4.64 0 0 0
16/07/2019
4.65
 4,957,340 4.58 4.69 4.60 0 0 0
15/07/2019
4.58
 2,869,250 4.56 4.59 4.54 0 0 0
12/07/2019
4.56
 5,292,040 4.57 4.65 4.56 0 0 0
11/07/2019
4.57
 2,732,500 4.51 4.58 4.51 780,900 780,900 0
10/07/2019
4.51
 2,550,800 4.53 4.58 4.51 0 0 0
09/07/2019
4.53
 1,687,150 4.51 4.54 4.49 0 0 0
08/07/2019
4.51
 2,397,440 4.55 4.57 4.49 0 0 0
05/07/2019
4.55
 2,644,580 4.52 4.57 4.53 238,288 238,288 0
04/07/2019
4.52
 2,990,860 4.49 4.55 4.50 1,433,166 1,433,156 0.0
03/07/2019
4.49
 1,836,080 4.52 4.52 4.46 1,671,200 1,671,200 0
02/07/2019
4.52
 2,059,740 4.52 4.55 4.49 358,150 358,150 0
01/07/2019
4.52
 2,287,500 4.46 4.53 4.48 0 10 0.0
28/06/2019
4.46
 2,436,860 4.40 4.46 4.36 0 0 0
27/06/2019
4.40
 2,134,180 4.45 4.49 4.40 0 0 0
26/06/2019
4.45
 2,787,110 4.51 4.53 4.45 0 0 0
25/06/2019
4.51
 1,327,160 4.55 4.55 4.50 57,811 57,811 0
24/06/2019
4.55
 1,509,130 4.55 4.56 4.53 0 0 0
21/06/2019
4.55
 2,152,330 4.55 4.58 4.53 0 0 0
20/06/2019
4.55
 2,947,050 4.41 4.55 4.41 0 0 0
19/06/2019
4.41
 1,271,670 4.40 4.44 4.40 0 0 0
18/06/2019
4.40
 736,810 4.42 4.43 4.40 10 0 0.0
17/06/2019
4.42
 1,361,110 4.42 4.45 4.41 0 0 0
14/06/2019
4.42
 1,524,350 4.40 4.48 4.39 0 0 0
13/06/2019
4.40
 866,620 4.40 4.41 4.36 0 0 0
12/06/2019
4.40
 875,510 4.42 4.43 4.40 0 0 0
11/06/2019
4.42
 1,066,350 4.40 4.43 4.40 0 0 0
10/06/2019
4.40
 1,591,790 4.39 4.45 4.38 0 0 0
07/06/2019
4.39
 1,054,870 4.32 4.39 4.35 0 0 0
06/06/2019
4.32
 1,801,840 4.33 4.38 4.29 1,854,856 1,854,856 0
05/06/2019
4.33
 1,775,340 4.35 4.40 4.33 1,250 0 0.0
04/06/2019
4.35
 1,469,890 4.35 4.38 4.34 774,158 774,158 0
03/06/2019
4.35
 2,176,820 4.45 4.45 4.35 0 0 0
31/05/2019
4.45
 2,357,400 4.52 4.53 4.45 0 1,250 0.0
30/05/2019
4.52
 1,292,040 4.53 4.56 4.51 0 0 0
29/05/2019
4.53
 1,497,840 4.56 4.56 4.52 0 0 0
28/05/2019
4.56
 1,653,300 4.55 4.57 4.53 0 0 0
27/05/2019
4.55
 1,485,860 4.56 4.57 4.54 0 0 0
24/05/2019
4.56
 2,667,900 4.63 4.64 4.56 0 0 0
23/05/2019
4.63
 1,844,140 4.60 4.65 4.59 0 0 0
22/05/2019
4.60
 4,816,550 4.55 4.67 4.54 0 0 0
21/05/2019
4.55
 2,361,180 4.52 4.57 4.52 0 0 0
20/05/2019
4.52
 2,578,400 4.53 4.56 4.50 70,000 70,000 0
17/05/2019
4.53
 1,490,020 4.55 4.57 4.51 0 0 0
16/05/2019
4.55
 1,557,280 4.58 4.59 4.55 0 0 0
15/05/2019
4.58
 2,589,070 4.55 4.61 4.54 0 0 0
14/05/2019
4.55
 1,522,450 4.54 4.55 4.49 0 0 0
13/05/2019
4.54
 2,834,730 4.46 4.56 4.45 0 0 0
10/05/2019
4.46
 3,157,000 4.49 4.53 4.44 0 0 0
09/05/2019
4.49
 4,125,520 4.55 4.58 4.44 0 0 0
08/05/2019
4.55
 2,565,890 4.58 4.58 4.51 1,073,570 1,072,000 0.0
07/05/2019
4.58
 1,289,310 4.59 4.64 4.58 0 0 0
06/05/2019
4.59
 3,476,990 4.72 4.72 4.56 0 0 0
03/05/2019
4.72
 3,621,700 4.68 4.73 4.64 0 1,570 0.0
02/05/2019
4.68
 2,927,500 4.66 4.72 4.66 105,610 105,610 0
26/04/2019
4.66
 2,171,040 4.59 4.66 4.57 10 0 0.0
25/04/2019
4.59
 1,119,690 4.59 4.61 4.57 0 0 0
24/04/2019
4.59
 1,572,500 4.55 4.59 4.55 1,860 0 0.0
23/04/2019
4.55
 2,007,220 4.57 4.58 4.53 0 0 0
22/04/2019
4.57
 2,986,120 4.61 4.63 4.52 0 0 0
19/04/2019
4.61
 1,796,860 4.60 4.64 4.58 0 1,860 0.0
18/04/2019
4.60
 3,913,100 4.59 4.67 4.57 0 0 0

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