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)
16/11/2018
4.42
 5,174,300 4.25 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 4.33 4.33 4.24 41,210 41,210 0
12/11/2018
4.33
 1,643,350 4.35 4.36 4.26 0 0 0
09/11/2018
4.35
 4,471,580 4.45 4.46 4.34 0 60 0.0
08/11/2018
4.45
 2,147,700 4.47 4.53 4.45 233,835 233,835 0
07/11/2018
4.47
 2,783,650 4.47 4.50 4.44 703,290 703,290 0
06/11/2018
4.47
 3,581,010 4.54 4.58 4.47 0 0 0
05/11/2018
4.54
 3,077,230 4.53 4.57 4.48 0 0 0
02/11/2018
4.53
 4,290,860 4.47 4.61 4.48 0 0 0
01/11/2018
4.47
 2,787,460 4.55 4.55 4.47 0 0 0
31/10/2018
4.55
 5,037,930 4.44 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 4.38 4.43 4.36 0 0 0
26/10/2018
4.38
 5,230,060 4.37 4.46 4.35 0 0 0
25/10/2018
4.37
 5,386,150 4.38 4.38 4.23 0 0 0
24/10/2018
4.38
 3,211,900 4.45 4.49 4.38 3,800 0 0.1
23/10/2018
4.45
 7,564,000 4.39 4.49 4.34 0 0 0
22/10/2018
4.39
 3,925,760 4.37 4.51 4.39 0 0 0
19/10/2018
4.37
 4,184,120 4.40 4.44 4.31 0 3,800 -0.1
18/10/2018
4.40
 4,181,130 4.50 4.50 4.40 0 0 0
17/10/2018
4.50
 7,054,300 4.52 4.60 4.48 12,850 0 0.3
16/10/2018
4.52
 3,525,870 4.43 4.55 4.43 1,547,000 1,547,000 0
15/10/2018
4.43
 4,251,170 4.53 4.55 4.43 0 0 0
12/10/2018
4.53
 8,482,230 4.42 4.57 4.37 0 12,850 -0.3
11/10/2018
4.42
 10,786,560 4.73 4.73 4.42 50,000 50,000 0
10/10/2018
4.73
 11,204,970 4.79 4.79 4.67 0 0 0
09/10/2018
4.79
 12,851,160 4.94 4.95 4.79 0 0 0
08/10/2018
4.94
 5,122,700 4.93 4.96 4.89 0 0 0
05/10/2018
4.93
 7,423,070 4.99 5.04 4.93 30 0 0.0
04/10/2018
4.99
 21,454,340 4.80 5.05 4.83 0 0 0
03/10/2018
4.80
 3,420,120 4.76 4.80 4.76 5,530 0 0.1
02/10/2018
4.76
 4,892,350 4.80 4.81 4.75 76,990 77,020 0.0
01/10/2018
4.80
 5,220,190 4.80 4.87 4.77 0 0 0
28/09/2018
4.80
 7,395,590 4.78 4.87 4.77 51,821 57,351 -0.1
27/09/2018
4.78
 4,363,390 4.78 4.80 4.76 0 0 0
26/09/2018
4.78
 5,566,750 4.76 4.84 4.74 20 0 0
25/09/2018
4.76
 5,973,420 4.83 4.85 4.76 0 0 0
24/09/2018
4.83
 6,826,500 4.77 4.87 4.80 1,000 0 0.0
21/09/2018
4.77
 8,952,940 4.70 4.79 4.69 38,390 37,400 0.0
20/09/2018
4.70
 4,036,940 4.66 4.72 4.65 1,070 0 0.0
19/09/2018
4.66
 5,657,510 4.60 4.69 4.60 0 1,000 0.0
18/09/2018
4.60
 5,675,280 4.60 4.61 4.51 0 1,000 0.0
17/09/2018
4.60
 8,461,690 4.70 4.70 4.58 79,170 80,240 0.0
14/09/2018
4.70
 10,570,970 4.74 4.76 4.66 0 0 0
13/09/2018
4.74
 3,451,510 4.73 4.80 4.73 0 0 0
12/09/2018
4.73
 3,318,140 4.78 4.83 4.73 0 0 0
11/09/2018
4.78
 3,731,660 4.71 4.78 4.70 10 0 0.0
10/09/2018
4.71
 2,735,620 4.75 4.76 4.69 0 0 0
07/09/2018
4.75
 3,703,440 4.67 4.75 4.66 70,000 70,000 0
06/09/2018
4.67
 4,313,740 4.73 4.77 4.65 0 0 0
05/09/2018
4.73
 7,095,770 4.80 4.83 4.70 0 0 0
04/09/2018
4.80
 6,862,680 4.93 4.94 4.80 0 0 0
31/08/2018
4.93
 6,531,540 5.01 5.07 4.93 0 0 0
30/08/2018
5.01
 6,520,160 4.94 5.02 4.92 0 0 0
29/08/2018
4.94
 4,080,410 4.97 4.98 4.92 0 0 0
28/08/2018
4.97
 6,161,990 4.97 5.04 4.95 10 0 0.0
27/08/2018
4.97
 11,328,550 4.89 5.02 4.90 0 0 0
24/08/2018
4.89
 6,570,400 4.88 4.94 4.78 81,851 67,651 0.3
23/08/2018
4.88
 3,718,100 4.87 4.90 4.85 135,000 135,010 0.0
22/08/2018
4.87
 5,422,380 4.88 4.93 4.85 20,000 20,000 0
21/08/2018
4.88
 5,127,320 4.76 4.88 4.75 3,930 14,200 -0.2
20/08/2018
4.76
 5,175,120 4.87 4.90 4.76 0 0 0
17/08/2018
4.87
 4,898,520 4.93 4.98 4.87 25,000 25,000 0
16/08/2018
4.93
 7,552,020 4.85 4.93 4.74 0 3,930 -0.1
15/08/2018
4.85
 10,837,570 4.96 5.03 4.85 0 0 0
14/08/2018
4.96
 6,323,050 5.06 5.10 4.96 0 0 0
13/08/2018
5.06
 12,961,940 4.84 5.06 4.79 0 0 0
10/08/2018
4.84
 4,502,690 4.81 4.84 4.76 0 0 0
09/08/2018
4.81
 6,673,750 4.85 4.95 4.81 0 0 0
08/08/2018
4.85
 5,287,700 4.74 4.89 4.75 0 0 0
07/08/2018
4.74
 4,094,050 4.75 4.84 4.70 0 0 0
06/08/2018
4.75
 3,458,140 4.80 4.85 4.73 0 0 0
03/08/2018
4.80
 4,463,490 4.77 4.88 4.77 0 0 0
02/08/2018
4.77
 5,106,090 4.80 4.80 4.66 0 0 0
01/08/2018
4.80
 4,816,740 4.88 4.91 4.76 0 0 0
31/07/2018
4.88
 6,223,030 4.89 4.97 4.78 190 0 0.0
30/07/2018
4.89
 4,117,610 4.78 4.89 4.81 120,000 120,000 0
27/07/2018
4.78
 7,217,640 4.68 4.84 4.67 0 0 0
26/07/2018
4.68
 4,373,190 4.58 4.68 4.50 0 0 0
25/07/2018
4.58
 5,504,560 4.70 4.77 4.58 120,000 120,000 0
24/07/2018
4.70
 4,719,580 4.75 4.79 4.62 0 0 0
23/07/2018
4.75
 5,955,890 4.85 4.94 4.75 0 0 0
20/07/2018
4.85
 8,819,980 4.70 4.89 4.58 0 0 0
19/07/2018
4.70
 7,108,670 4.80 4.80 4.68 2,000,000 2,000,000 0
18/07/2018
4.80
 6,039,310 4.65 4.83 4.66 0 0 0
17/07/2018
4.65
 6,053,540 4.45 4.68 4.37 0 0 0
16/07/2018
4.45
 6,714,400 4.33 4.50 4.38 0 0 0
13/07/2018
4.33
 5,879,910 4.20 4.39 4.26 100 0 0.0
12/07/2018
4.20
 3,513,360 4.03 4.28 4.02 0 0 0
11/07/2018
4.03
 5,391,670 4.28 4.28 4.00 0 0 0
10/07/2018
4.28
 3,230,360 4.24 4.36 4.24 0 100 0.0
09/07/2018
4.24
 4,211,630 4.21 4.40 4.19 0 0 0
06/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
06/07/2018
4.21
 5,396,790 3.94 4.21 3.94 530,000 530,000 0
05/07/2018
3.94
 4,551,160 4.18 4.21 3.94 22,050 0 0.6
04/07/2018
4.18
 3,296,640 4.10 4.20 4.08 0 0 0
03/07/2018
4.10
 6,589,280 4.34 4.40 4.09 485,350 485,350 0
02/07/2018
4.34
 5,980,920 4.58 4.58 4.32 0 22,050 -0.6
29/06/2018
4.58
 3,536,370 4.63 4.70 4.56 0 0 0

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