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)
22/03/2019
4.76
 4,103,480 4.77 4.80 4.73 0 0 0
21/03/2019
4.74
 7,803,030 4.80 4.85 4.74 0 0 0
20/03/2019
4.77
 7,979,570 4.73 4.77 4.68 0 0 0
19/03/2019
4.71
 6,440,360 4.75 4.79 4.70 20,000 20,000 0
18/03/2019
4.73
 4,746,380 4.70 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 4.72 4.74 4.68 20,000 20,000 0
13/03/2019
4.70
 6,024,410 4.70 4.74 4.68 0 0 0
12/03/2019
4.69
 6,797,420 4.57 4.70 4.51 0 0 0
11/03/2019
4.53
 1,529,570 4.57 4.57 4.52 20,000 20,000 0
08/03/2019
4.54
 3,277,410 4.58 4.60 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 4.59 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 4.50 4.54 4.48 22,630 22,630 0
28/02/2019
4.47
 5,837,530 4.58 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 4.70 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 4.58 4.60 4.57 0 0 0
20/02/2019
4.59
 9,694,170 4.53 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 4.60 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 4.61 4.61 4.51 0 0 0
11/02/2019
4.59
 4,238,890 4.57 4.60 4.55 0 0 0
01/02/2019
4.54
 3,947,520 4.53 4.57 4.51 0 0 0
31/01/2019
4.55
 7,340,190 4.58 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 4.37 4.44 4.33 0 0 0
28/01/2019
4.38
 2,873,640 4.39 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 4.32 4.41 4.31 0 0 0
23/01/2019
4.31
 2,458,540 4.27 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 4.26 4.39 4.22 0 0 0
18/01/2019
4.11
 3,041,270 4.13 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 4.05 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 3.98 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 3.95 4.05 3.94 0 0 0
08/01/2019
3.92
 3,172,190 3.95 3.97 3.90 0 0 0
07/01/2019
3.94
 4,139,200 3.95 4.00 3.93 0 0 0
04/01/2019
3.87
 6,057,970 3.83 3.93 3.75 0 0 0
03/01/2019
3.85
 8,560,650 4.03 4.03 3.85 457,280 457,280 0
02/01/2019
4.02
 3,645,490 4.02 4.10 4.02 0 0 0
28/12/2018
4.05
 5,398,870 4.14 4.14 4.05 0 0 0
27/12/2018
4.10
 5,295,110 4.16 4.18 4.07 50,000 50,000 0
26/12/2018
4.08
 2,698,340 4.11 4.14 4.08 0 0 0
25/12/2018
4.10
 10,259,870 4.13 4.18 4.02 0 0 0
24/12/2018
4.25
 4,256,860 4.35 4.38 4.25 0 0 0
21/12/2018
4.36
 4,783,190 4.34 4.36 4.29 0 0 0
20/12/2018
4.36
 3,789,140 4.38 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 4.35 4.43 4.34 0 0 0
17/12/2018
4.42
 9,396,020 4.49 4.51 4.42 0 0 0
14/12/2018
4.53
 8,480,850 4.60 4.61 4.51 0 0 0
13/12/2018
4.62
 6,756,620 4.70 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 4.61 4.64 4.55 0 0 0
10/12/2018
4.60
 7,878,260 4.64 4.67 4.57 0 0 0
07/12/2018
4.68
 11,401,520 4.69 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 4.51 4.66 4.48 0 0 0
04/12/2018
4.58
 7,706,990 4.60 4.62 4.55 0 0 0
03/12/2018
4.61
 10,288,180 4.50 4.62 4.50 0 0 0
30/11/2018
4.48
 19,573,090 4.33 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 4.31 4.34 4.28 0 0 0
27/11/2018
4.29
 4,043,460 4.36 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 4.43 4.45 4.40 0 0 0
21/11/2018
4.44
 5,091,520 4.35 4.44 4.35 0 0 0
20/11/2018
4.39
 3,828,300 4.38 4.41 4.35 0 0 0
19/11/2018
4.43
 3,227,780 4.42 4.44 4.37 0 0 0
16/11/2018
4.42
 5,174,300 4.31 4.44 4.31 0 0 0
15/11/2018
4.25
 3,299,020 4.21 4.35 4.21 0 0 0
14/11/2018
4.21
 3,922,210 4.27 4.31 4.18 100,060 100,000 0.0
13/11/2018
4.27
 2,827,250 4.26 4.31 4.24 41,210 41,210 0
12/11/2018
4.33
 1,643,350 4.26 4.36 4.26 0 0 0
09/11/2018
4.35
 4,471,580 4.46 4.46 4.34 0 60 0.0
08/11/2018
4.45
 2,147,700 4.53 4.53 4.45 233,835 233,835 0
07/11/2018
4.47
 2,783,650 4.50 4.50 4.44 703,290 703,290 0
06/11/2018
4.47
 3,581,010 4.58 4.58 4.47 0 0 0
05/11/2018
4.54
 3,077,230 4.51 4.57 4.48 0 0 0
02/11/2018
4.53
 4,290,860 4.51 4.61 4.48 0 0 0
01/11/2018
4.47
 2,787,460 4.53 4.55 4.47 0 0 0
31/10/2018
4.55
 5,037,930 4.51 4.55 4.47 0 0 0
30/10/2018
4.44
 5,457,910 4.42 4.51 4.40 0 0 0
29/10/2018
4.42
 3,861,530 4.37 4.43 4.36 0 0 0
26/10/2018
4.38
 5,230,060 4.41 4.46 4.35 0 0 0
25/10/2018
4.37
 5,386,150 4.24 4.38 4.23 0 0 0

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