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)
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 4.48 4.51 4.39 0 0 0
19/10/2018
4.37
 4,184,120 4.33 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 4.50 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 4.55 4.55 4.43 0 0 0
12/10/2018
4.53
 8,482,230 4.37 4.57 4.37 0 12,850 -0.3
11/10/2018
4.42
 10,786,560 4.42 4.62 4.42 50,000 50,000 0
10/10/2018
4.73
 11,204,970 4.76 4.77 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 4.91 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 4.84 5.05 4.83 0 0 0
03/10/2018
4.80
 3,420,120 4.77 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 4.80 4.80 4.76 0 0 0
26/09/2018
4.78
 5,566,750 4.75 4.84 4.74 20 0 0
25/09/2018
4.76
 5,973,420 4.76 4.85 4.76 0 0 0
24/09/2018
4.83
 6,826,500 4.80 4.87 4.80 1,000 0 0.0
21/09/2018
4.77
 8,952,940 4.72 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 4.53 4.61 4.51 0 1,000 0.0
17/09/2018
4.60
 8,461,690 4.68 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 4.76 4.80 4.73 0 0 0
12/09/2018
4.73
 3,318,140 4.80 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 4.78 4.83 4.70 0 0 0
04/09/2018
4.80
 6,862,680 4.91 4.94 4.80 0 0 0
31/08/2018
4.93
 6,531,540 5.03 5.07 4.93 0 0 0
30/08/2018
5.01
 6,520,160 4.93 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 5.00 5.04 4.95 10 0 0.0
27/08/2018
4.97
 11,328,550 4.93 5.02 4.90 0 0 0
24/08/2018
4.89
 6,570,400 4.89 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 4.93 4.93 4.85 20,000 20,000 0
21/08/2018
4.88
 5,127,320 4.75 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 4.97 4.98 4.87 25,000 25,000 0
16/08/2018
4.93
 7,552,020 4.78 4.93 4.74 0 3,930 -0.1
15/08/2018
4.85
 10,837,570 4.97 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 4.81 5.06 4.79 0 0 0
10/08/2018
4.84
 4,502,690 4.80 4.84 4.76 0 0 0
09/08/2018
4.81
 6,673,750 4.92 4.95 4.81 0 0 0
08/08/2018
4.85
 5,287,700 4.78 4.89 4.75 0 0 0
07/08/2018
4.74
 4,094,050 4.74 4.84 4.70 0 0 0
06/08/2018
4.75
 3,458,140 4.76 4.85 4.73 0 0 0
03/08/2018
4.80
 4,463,490 4.83 4.88 4.77 0 0 0
02/08/2018
4.77
 5,106,090 4.79 4.79 4.66 0 0 0
01/08/2018
4.80
 4,816,740 4.85 4.91 4.76 0 0 0
31/07/2018
4.88
 6,223,030 4.83 4.97 4.78 190 0 0.0
30/07/2018
4.89
 4,117,610 4.85 4.89 4.81 120,000 120,000 0
27/07/2018
4.78
 7,217,640 4.71 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 4.74 4.77 4.58 120,000 120,000 0
24/07/2018
4.70
 4,719,580 4.73 4.79 4.62 0 0 0
23/07/2018
4.75
 5,955,890 4.75 4.94 4.75 0 0 0
20/07/2018
4.85
 8,819,980 4.85 4.89 4.58 0 0 0
19/07/2018
4.70
 7,108,670 4.78 4.80 4.68 2,000,000 2,000,000 0
18/07/2018
4.80
 6,039,310 4.67 4.83 4.66 0 0 0
17/07/2018
4.65
 6,053,540 4.38 4.68 4.37 0 0 0
16/07/2018
4.45
 6,714,400 4.44 4.50 4.38 0 0 0
13/07/2018
4.33
 5,879,910 4.31 4.39 4.26 100 0 0.0
12/07/2018
4.20
 3,513,360 4.20 4.28 4.02 0 0 0
11/07/2018
4.03
 5,391,670 4.12 4.18 4.00 0 0 0
10/07/2018
4.28
 3,230,360 4.32 4.36 4.24 0 100 0.0
09/07/2018
4.24
 4,211,630 4.33 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 3.99 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 4.19 4.20 4.08 0 0 0
03/07/2018
4.10
 6,589,280 4.35 4.40 4.09 485,350 485,350 0
02/07/2018
4.34
 5,980,920 4.47 4.57 4.32 0 22,050 -0.6
29/06/2018
4.58
 3,536,370 4.63 4.70 4.56 0 0 0
28/06/2018
4.63
 5,509,580 4.70 4.77 4.60 0 0 0
27/06/2018
4.77
 2,268,810 4.89 4.91 4.77 147,037 147,027 0.0
26/06/2018
4.88
 2,518,670 4.85 4.91 4.81 1,000,000 1,000,000 0
25/06/2018
4.93
 3,920,670 4.93 5.00 4.90 4,010 0 0.1
22/06/2018
4.88
 3,260,850 4.70 4.88 4.65 0 10 0.0
21/06/2018
4.74
 2,531,790 4.88 4.88 4.72 0 0 0
20/06/2018
4.88
 4,821,720 4.86 4.94 4.78 0 4,010 -0.1
19/06/2018
4.81
 8,201,500 4.81 4.83 4.56 1,000,000 1,000,000 0
18/06/2018
4.89
 5,709,530 5.15 5.18 4.88 300,000 300,000 0
15/06/2018
5.14
 3,783,790 4.95 5.16 4.95 0 0 0
14/06/2018
5.00
 3,076,350 5.16 5.17 5.00 880,500 880,500 0
13/06/2018
5.16
 4,113,320 5.14 5.19 5.03 140 0 0.0
12/06/2018
5.15
 11,024,280 5.24 5.26 5.01 861,000 861,000 0
11/06/2018
5.30
 5,690,700 5.31 5.44 5.29 0 0 0
08/06/2018
5.37
 4,837,090 5.31 5.42 5.24 10 140 0.0
07/06/2018
5.40
 9,375,250 5.38 5.49 5.35 1,220 0 0.0
06/06/2018
5.34
 7,349,580 5.26 5.37 5.23 0 0 0

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