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)
28/06/2018
4.63
 5,509,580 4.77 4.77 4.60 0 0 0
27/06/2018
4.77
 2,268,810 4.88 4.91 4.77 147,037 147,027 0.0
26/06/2018
4.88
 2,518,670 4.93 4.93 4.81 1,000,000 1,000,000 0
25/06/2018
4.93
 3,920,670 4.88 5.00 4.90 4,010 0 0.1
22/06/2018
4.88
 3,260,850 4.74 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 4.81 4.94 4.78 0 4,010 -0.1
19/06/2018
4.81
 8,201,500 4.89 4.89 4.56 1,000,000 1,000,000 0
18/06/2018
4.89
 5,709,530 5.14 5.18 4.88 300,000 300,000 0
15/06/2018
5.14
 3,783,790 5.00 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 5.15 5.19 5.03 140 0 0.0
12/06/2018
5.15
 11,024,280 5.30 5.30 5.01 861,000 861,000 0
11/06/2018
5.30
 5,690,700 5.37 5.44 5.29 0 0 0
08/06/2018
5.37
 4,837,090 5.40 5.42 5.24 10 140 0.0
07/06/2018
5.40
 9,375,250 5.34 5.49 5.35 1,220 0 0.0
06/06/2018
5.34
 7,349,580 5.32 5.37 5.23 0 0 0
05/06/2018
5.32
 5,432,150 5.32 5.38 5.21 350,000 350,000 0
04/06/2018
5.32
 6,752,680 5.11 5.32 5.07 0 1,220 0.0
01/06/2018
5.11
 6,566,120 5.09 5.19 5.02 377,000 377,000 0
31/05/2018
5.09
 4,835,220 4.81 5.09 4.79 350,000 350,000 0
30/05/2018
4.81
 3,887,350 4.91 4.95 4.79 350,000 350,000 0
29/05/2018
4.91
 6,324,560 4.60 4.91 4.60 0 0 0
28/05/2018
4.60
 8,792,650 4.93 4.93 4.59 644,000 644,000 0
25/05/2018
4.93
 3,662,460 5.11 5.16 4.93 1,821,530 1,821,530 0
24/05/2018
5.11
 3,477,030 5.12 5.19 5.03 976,000 976,000 0
23/05/2018
5.12
 3,373,680 5.03 5.16 4.95 0 0 0
22/05/2018
5.03
 5,478,700 5.17 5.17 4.89 1,750,000 1,750,000 0
21/05/2018
5.17
 2,709,380 5.30 5.35 5.17 1,573,790 1,573,790 0
18/05/2018
5.30
 3,843,160 5.23 5.30 5.02 3,757,470 3,757,470 0
17/05/2018
5.23
 3,596,050 5.30 5.33 5.21 375,040 375,040 0
16/05/2018
5.30
 2,470,240 5.42 5.42 5.27 0 0 0
15/05/2018
5.42
 4,372,350 5.42 5.51 5.37 0 0 0
14/05/2018
5.42
 2,874,420 5.34 5.42 5.27 0 0 0
11/05/2018
5.34
 3,364,830 5.16 5.34 5.06 0 0 0
10/05/2018
5.16
 5,568,600 5.45 5.46 5.15 0 0 0
09/05/2018
5.45
 3,695,630 5.51 5.58 5.41 69,700 69,700 0
08/05/2018
5.51
 5,258,130 5.63 5.65 5.49 500,000 500,000 0
07/05/2018
5.63
 5,165,000 5.37 5.65 5.37 7,254,450 7,254,450 0
04/05/2018
5.37
 4,187,970 5.29 5.40 5.26 988,030 961,470 0.8
03/05/2018
5.29
 6,600,090 5.12 5.29 4.91 3,875,590 3,875,590 0
02/05/2018
5.12
 4,913,120 5.23 5.29 4.89 400,000 400,000 0
27/04/2018
5.23
 5,014,890 4.98 5.24 4.98 970,420 996,980 -0.8
26/04/2018
4.98
 7,325,480 5.34 5.38 4.98 0 0 0
24/04/2018
5.34
 6,262,180 5.35 5.44 5.17 186,700 157,500 1.0
23/04/2018
5.35
 8,281,130 5.74 5.77 5.35 105,800 105,000 0.0
20/04/2018
5.74
 5,581,890 5.58 5.77 5.54 0 0 0
19/04/2018
5.58
 8,814,380 5.88 5.88 5.54 112,490 141,690 -1.0
18/04/2018
5.88
 3,062,200 6.03 6.06 5.88 0 800 0.0
17/04/2018
6.03
 4,365,500 5.87 6.03 5.86 6,460 0 0.2
16/04/2018
5.87
 6,959,530 5.78 5.95 5.78 233,100 233,100 0
13/04/2018
5.78
 7,119,030 6.08 6.17 5.78 0 0 0
12/04/2018
6.08
 7,914,280 6.15 6.17 6.03 35,000 41,460 -0.2
11/04/2018
6.15
 9,924,560 6.39 6.41 6.15 600,000 600,000 0
10/04/2018
6.39
 8,566,280 6.43 6.54 6.27 1,100,000 1,100,000 0
09/04/2018
6.43
 7,916,060 6.40 6.47 6.29 0 0 0
06/04/2018
6.40
 4,481,390 6.41 6.48 6.39 1,100,000 1,100,000 0
05/04/2018
6.41
 4,124,940 6.38 6.45 6.37 0 0 0
04/04/2018
6.38
 7,140,830 6.41 6.55 6.38 2,205,720 2,205,720 0
03/04/2018
6.41
 9,812,670 6.26 6.41 6.26 680,847 680,847 0
02/04/2018
6.26
 4,871,610 6.06 6.28 6.06 100 0 0.0
30/03/2018
6.06
 4,708,770 6.15 6.19 6.00 0 0 0
29/03/2018
6.15
 3,430,140 6.19 6.24 6.03 787,690 787,670 0.0
28/03/2018
6.19
 4,044,330 6.26 6.27 6.15 3,568,528 3,568,528 0
27/03/2018
6.26
 4,895,660 6.26 6.36 6.24 0 0 0
26/03/2018
6.26
 4,676,310 6.20 6.26 6.13 10,120 20 0.4
23/03/2018
6.20
 9,918,700 6.29 6.29 6.02 240 100 0.0
22/03/2018
6.29
 7,030,500 6.43 6.45 6.27 91,358 91,358 0
21/03/2018
6.43
 6,529,480 6.36 6.48 6.38 0 10,120 -0.4
20/03/2018
6.36
 8,627,040 6.27 6.42 6.20 500,000 500,240 0.0
19/03/2018
6.27
 9,871,700 6.29 6.41 6.24 150,570 150,000 0.0
16/03/2018
6.29
 5,954,490 6.28 6.37 6.17 0 0 0
15/03/2018
6.28
 7,349,130 6.08 6.36 6.05 414,300 400,000 0.5
14/03/2018
6.08
 8,140,500 6.06 6.19 6.06 501,360 500,570 0.0
13/03/2018
6.06
 6,110,910 5.91 6.06 5.87 1,500,000 1,500,000 0
12/03/2018
5.91
 6,581,200 5.85 5.99 5.90 0 14,300 -0.5
09/03/2018
5.85
 4,015,360 5.78 5.91 5.80 510,000 511,360 0.0
08/03/2018
5.78
 3,877,190 5.77 5.85 5.76 0 0 0
07/03/2018
5.77
 8,143,710 5.94 6.00 5.68 500,500 500,000 0.0
06/03/2018
5.94
 6,902,530 5.68 6.01 5.69 411,100 411,100 0
05/03/2018
5.68
 5,883,620 5.98 6.11 5.68 780,000 780,000 0
02/03/2018
5.98
 4,677,470 5.92 5.98 5.80 62,000 62,500 0.0
01/03/2018
5.92
 7,906,380 6.01 6.10 5.83 1,900,000 1,900,000 0
28/02/2018
6.01
 11,967,370 5.73 6.01 5.65 960 0 0.0
27/02/2018
5.73
 4,861,880 5.69 5.75 5.62 0 0 0
26/02/2018
5.69
 8,537,260 5.77 5.86 5.68 1,500 0 0.1
23/02/2018
5.77
 8,690,160 5.51 5.77 5.50 528,076 497,636 1.0
22/02/2018
5.51
 5,999,410 5.54 5.63 5.42 1,000,000 1,000,000 0
21/02/2018
5.54
 4,516,560 5.51 5.66 5.49 0 1,500 0.0
13/02/2018
5.51
 5,007,700 5.40 5.58 5.45 1,065,000 1,096,400 -1.0
12/02/2018
5.40
 4,292,020 5.05 5.40 5.16 760 0 0.0
09/02/2018
5.05
 4,283,380 4.95 5.07 4.75 1,650 0 0.0
08/02/2018
4.95
 1,965,110 5.10 5.10 4.95 0 0 0
07/02/2018
5.10
 4,905,570 4.86 5.16 5.03 0 760 0.0
06/02/2018
4.86
 10,584,350 5.07 5.07 4.72 0 1,650 0.0
05/02/2018
5.07
 6,608,550 5.42 5.42 5.05 302,240 300,000 0.1
02/02/2018
5.42
 5,404,660 5.37 5.52 5.35 0 0 0
01/02/2018
5.37
 5,756,850 5.58 5.58 5.35 5,477,891 5,477,891 0
31/01/2018
5.58
 8,488,990 5.73 5.73 5.57 201,000 202,240 0.0
30/01/2018
5.73
 7,215,080 5.78 5.79 5.56 0 0 0

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