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)
17/04/2019
4.59
 2,736,060 4.59 4.65 4.59 0 0 0
16/04/2019
4.59
 2,831,820 4.68 4.68 4.56 0 0 0
12/04/2019
4.68
 1,062,400 4.70 4.72 4.67 3,870 0 0.1
11/04/2019
4.70
 1,402,860 4.69 4.71 4.67 0 0 0
10/04/2019
4.69
 2,369,220 4.75 4.75 4.68 0 0 0
09/04/2019
4.75
 2,979,710 4.77 4.80 4.72 0 3,870 -0.1
08/04/2019
4.77
 3,341,370 4.73 4.77 4.71 0 0 0
05/04/2019: Cổ tức tiền mặt tỉ lệ: 6%
05/04/2019
4.73
 2,881,150 4.71 4.79 4.73 0 0 0
04/04/2019
4.71
 3,205,590 4.68 4.73 4.69 0 0 0
03/04/2019
4.68
 3,310,860 4.67 4.69 4.65 47,070 47,070 0
02/04/2019
4.67
 3,130,520 4.66 4.70 4.65 0 0 0
01/04/2019
4.66
 1,776,460 4.66 4.69 4.64 0 0 0
29/03/2019
4.66
 2,490,290 4.66 4.69 4.65 0 0 0
28/03/2019
4.66
 1,745,830 4.66 4.68 4.64 0 0 0
27/03/2019
4.66
 2,467,890 4.61 4.70 4.62 40,000 40,000 0
26/03/2019
4.61
 4,295,110 4.61 4.68 4.61 20,000 20,000 0
25/03/2019
4.61
 6,612,290 4.76 4.76 4.59 0 0 0
22/03/2019
4.76
 4,103,480 4.74 4.80 4.73 0 0 0
21/03/2019
4.74
 7,803,030 4.77 4.85 4.74 0 0 0
20/03/2019
4.77
 7,979,570 4.71 4.77 4.68 0 0 0
19/03/2019
4.71
 6,440,360 4.73 4.79 4.70 20,000 20,000 0
18/03/2019
4.73
 4,746,380 4.68 4.74 4.68 0 0 0
15/03/2019
4.68
 3,224,510 4.68 4.72 4.65 0 0 0
14/03/2019
4.68
 3,449,490 4.70 4.74 4.68 20,000 20,000 0
13/03/2019
4.70
 6,024,410 4.69 4.74 4.68 0 0 0
12/03/2019
4.69
 6,797,420 4.53 4.70 4.51 0 0 0
11/03/2019
4.53
 1,529,570 4.54 4.57 4.52 20,000 20,000 0
08/03/2019
4.54
 3,277,410 4.62 4.62 4.53 0 0 0
07/03/2019
4.62
 3,164,810 4.61 4.64 4.60 0 0 0
06/03/2019
4.61
 2,290,120 4.61 4.64 4.58 375,000 375,000 0
05/03/2019
4.61
 4,786,880 4.61 4.66 4.59 0 0 0
04/03/2019
4.61
 3,669,110 4.53 4.61 4.52 55,630 55,630 0
01/03/2019
4.53
 2,610,160 4.47 4.54 4.48 22,630 22,630 0
28/02/2019
4.47
 5,837,530 4.59 4.59 4.47 0 0 0
27/02/2019
4.59
 11,767,870 4.59 4.62 4.58 1,694,323 1,694,323 0
26/02/2019
4.59
 6,790,020 4.67 4.67 4.59 0 0 0
25/02/2019
4.67
 4,963,740 4.68 4.74 4.67 0 0 0
22/02/2019
4.68
 7,449,760 4.60 4.76 4.58 0 0 0
21/02/2019
4.60
 7,998,970 4.59 4.60 4.57 0 0 0
20/02/2019
4.59
 9,694,170 4.57 4.59 4.53 60 0 0.0
19/02/2019
4.57
 13,646,940 4.60 4.60 4.55 0 0 0
18/02/2019
4.60
 6,665,490 4.59 4.62 4.59 0 0 0
15/02/2019
4.59
 4,795,580 4.60 4.61 4.58 0 60 0.0
14/02/2019
4.60
 5,052,420 4.58 4.60 4.57 0 0 0
13/02/2019
4.58
 7,793,680 4.58 4.60 4.57 0 0 0
12/02/2019
4.58
 8,163,220 4.59 4.61 4.51 0 0 0
11/02/2019
4.59
 4,238,890 4.54 4.60 4.55 0 0 0
01/02/2019
4.54
 3,947,520 4.55 4.57 4.51 0 0 0
31/01/2019
4.55
 7,340,190 4.53 4.61 4.54 0 0 0
30/01/2019
4.53
 6,716,410 4.43 4.54 4.41 0 0 0
29/01/2019
4.43
 3,966,560 4.38 4.44 4.33 0 0 0
28/01/2019
4.38
 2,873,640 4.40 4.41 4.36 0 0 0
25/01/2019
4.40
 3,310,930 4.41 4.43 4.38 0 0 0
24/01/2019
4.41
 4,912,140 4.31 4.41 4.31 0 0 0
23/01/2019
4.31
 2,458,540 4.28 4.33 4.26 0 0 0
22/01/2019
4.28
 5,700,760 4.37 4.38 4.28 0 0 0
21/01/2019
4.37
 9,970,870 4.11 4.39 4.22 0 0 0
18/01/2019
4.11
 3,041,270 4.11 4.14 4.08 0 0 0
17/01/2019
4.11
 6,675,580 4.05 4.16 4.05 0 0 0
16/01/2019
4.05
 2,505,890 4.06 4.11 4.02 0 0 0
15/01/2019
4.06
 5,908,240 3.95 4.09 3.95 0 0 0
14/01/2019
3.95
 4,754,200 4.00 4.01 3.93 0 0 0
11/01/2019
4.00
 3,326,770 4.02 4.05 3.98 263,050 263,050 0
10/01/2019
4.02
 2,885,650 4.02 4.06 4.00 0 0 0
09/01/2019
4.02
 5,914,110 3.92 4.05 3.94 0 0 0
08/01/2019
3.92
 3,172,190 3.94 3.97 3.90 0 0 0
07/01/2019
3.94
 4,139,200 3.87 4.00 3.93 0 0 0
04/01/2019
3.87
 6,057,970 3.85 3.93 3.75 0 0 0
03/01/2019
3.85
 8,560,650 4.02 4.03 3.85 457,280 457,280 0
02/01/2019
4.02
 3,645,490 4.05 4.10 4.02 0 0 0
28/12/2018
4.05
 5,398,870 4.10 4.14 4.05 0 0 0
27/12/2018
4.10
 5,295,110 4.08 4.18 4.07 50,000 50,000 0
26/12/2018
4.08
 2,698,340 4.10 4.14 4.08 0 0 0
25/12/2018
4.10
 10,259,870 4.25 4.25 4.02 0 0 0
24/12/2018
4.25
 4,256,860 4.36 4.38 4.25 0 0 0
21/12/2018
4.36
 4,783,190 4.36 4.36 4.29 0 0 0
20/12/2018
4.36
 3,789,140 4.40 4.42 4.35 0 0 0
19/12/2018
4.40
 6,094,820 4.43 4.43 4.35 77,320 77,320 0
18/12/2018
4.43
 8,851,800 4.42 4.43 4.34 0 0 0
17/12/2018
4.42
 9,396,020 4.53 4.53 4.42 0 0 0
14/12/2018
4.53
 8,480,850 4.62 4.62 4.51 0 0 0
13/12/2018
4.62
 6,756,620 4.68 4.71 4.62 0 0 0
12/12/2018
4.68
 6,202,910 4.63 4.69 4.63 5,790,815 5,790,815 0
11/12/2018
4.63
 8,853,930 4.60 4.64 4.55 0 0 0
10/12/2018
4.60
 7,878,260 4.68 4.68 4.57 0 0 0
07/12/2018
4.68
 11,401,520 4.68 4.76 4.68 0 0 0
06/12/2018
4.68
 16,303,360 4.62 4.70 4.59 30,000 30,000 0
05/12/2018
4.62
 12,889,350 4.58 4.66 4.48 0 0 0
04/12/2018
4.58
 7,706,990 4.61 4.62 4.55 0 0 0
03/12/2018
4.61
 10,288,180 4.48 4.62 4.50 0 0 0
30/11/2018
4.48
 19,573,090 4.35 4.57 4.33 592,835 592,835 0
29/11/2018
4.35
 4,283,920 4.34 4.39 4.33 0 0 0
28/11/2018
4.34
 2,219,320 4.29 4.34 4.28 0 0 0
27/11/2018
4.29
 4,043,460 4.33 4.37 4.27 0 0 0
26/11/2018
4.33
 2,628,870 4.36 4.36 4.33 0 0 0
23/11/2018
4.36
 4,104,800 4.41 4.41 4.36 0 0 0
22/11/2018
4.41
 4,180,020 4.44 4.45 4.40 0 0 0
21/11/2018
4.44
 5,091,520 4.39 4.44 4.35 0 0 0
20/11/2018
4.39
 3,828,300 4.43 4.43 4.35 0 0 0
19/11/2018
4.43
 3,227,780 4.42 4.44 4.37 0 0 0

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