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)
05/06/2018
5.32
 5,432,150 5.31 5.38 5.21 350,000 350,000 0
04/06/2018
5.32
 6,752,680 5.09 5.32 5.07 0 1,220 0.0
01/06/2018
5.11
 6,566,120 5.05 5.19 5.02 377,000 377,000 0
31/05/2018
5.09
 4,835,220 4.79 5.09 4.79 350,000 350,000 0
30/05/2018
4.81
 3,887,350 4.89 4.95 4.79 350,000 350,000 0
29/05/2018
4.91
 6,324,560 4.68 4.91 4.60 0 0 0
28/05/2018
4.60
 8,792,650 4.82 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 4.98 5.16 4.95 0 0 0
22/05/2018
5.03
 5,478,700 5.10 5.16 4.89 1,750,000 1,750,000 0
21/05/2018
5.17
 2,709,380 5.35 5.35 5.17 1,573,790 1,573,790 0
18/05/2018
5.30
 3,843,160 5.24 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 5.37 5.42 5.27 0 0 0
15/05/2018
5.42
 4,372,350 5.39 5.51 5.37 0 0 0
14/05/2018
5.42
 2,874,420 5.40 5.42 5.27 0 0 0
11/05/2018
5.34
 3,364,830 5.12 5.34 5.06 0 0 0
10/05/2018
5.16
 5,568,600 5.42 5.46 5.15 0 0 0
09/05/2018
5.45
 3,695,630 5.49 5.58 5.41 69,700 69,700 0
08/05/2018
5.51
 5,258,130 5.59 5.65 5.49 500,000 500,000 0
07/05/2018
5.63
 5,165,000 5.42 5.65 5.37 7,254,450 7,254,450 0
04/05/2018
5.37
 4,187,970 5.33 5.40 5.26 988,030 961,470 0.8
03/05/2018
5.29
 6,600,090 5.03 5.29 4.91 3,875,590 3,875,590 0
02/05/2018
5.12
 4,913,120 5.12 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 5.37 5.38 4.98 0 0 0
24/04/2018
5.34
 6,262,180 5.30 5.44 5.17 186,700 157,500 1.0
23/04/2018
5.35
 8,281,130 5.35 5.77 5.35 105,800 105,000 0.0
20/04/2018
5.74
 5,581,890 5.68 5.77 5.54 0 0 0
19/04/2018
5.58
 8,814,380 5.87 5.88 5.54 112,490 141,690 -1.0
18/04/2018
5.88
 3,062,200 6.06 6.06 5.88 0 800 0.0
17/04/2018
6.03
 4,365,500 5.92 6.03 5.86 6,460 0 0.2
16/04/2018
5.87
 6,959,530 5.82 5.95 5.78 233,100 233,100 0
13/04/2018
5.78
 7,119,030 6.13 6.17 5.78 0 0 0
12/04/2018
6.08
 7,914,280 6.10 6.17 6.03 35,000 41,460 -0.2
11/04/2018
6.15
 9,924,560 6.41 6.41 6.15 600,000 600,000 0
10/04/2018
6.39
 8,566,280 6.45 6.54 6.27 1,100,000 1,100,000 0
09/04/2018
6.43
 7,916,060 6.41 6.47 6.29 0 0 0
06/04/2018
6.40
 4,481,390 6.45 6.48 6.39 1,100,000 1,100,000 0
05/04/2018
6.41
 4,124,940 6.45 6.45 6.37 0 0 0
04/04/2018
6.38
 7,140,830 6.47 6.55 6.38 2,205,720 2,205,720 0
03/04/2018
6.41
 9,812,670 6.33 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 6.17 6.19 6.00 0 0 0
29/03/2018
6.15
 3,430,140 6.24 6.24 6.03 787,690 787,670 0.0
28/03/2018
6.19
 4,044,330 6.22 6.27 6.15 3,568,528 3,568,528 0
27/03/2018
6.26
 4,895,660 6.36 6.36 6.24 0 0 0
26/03/2018
6.26
 4,676,310 6.13 6.26 6.13 10,120 20 0.4
23/03/2018
6.20
 9,918,700 6.12 6.20 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 6.40 6.48 6.38 0 10,120 -0.4
20/03/2018
6.36
 8,627,040 6.20 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 6.29 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 6.13 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 5.91 5.99 5.90 0 14,300 -0.5
09/03/2018
5.85
 4,015,360 5.88 5.91 5.80 510,000 511,360 0.0
08/03/2018
5.78
 3,877,190 5.80 5.85 5.76 0 0 0
07/03/2018
5.77
 8,143,710 5.96 6.00 5.68 500,500 500,000 0.0
06/03/2018
5.94
 6,902,530 5.77 6.01 5.69 411,100 411,100 0
05/03/2018
5.68
 5,883,620 6.03 6.11 5.68 780,000 780,000 0
02/03/2018
5.98
 4,677,470 5.82 5.98 5.80 62,000 62,500 0.0
01/03/2018
5.92
 7,906,380 5.94 6.10 5.83 1,900,000 1,900,000 0
28/02/2018
6.01
 11,967,370 5.65 6.01 5.65 960 0 0.0
27/02/2018
5.73
 4,861,880 5.71 5.75 5.62 0 0 0
26/02/2018
5.69
 8,537,260 5.84 5.86 5.68 1,500 0 0.1
23/02/2018
5.77
 8,690,160 5.52 5.77 5.50 528,076 497,636 1.0
22/02/2018
5.51
 5,999,410 5.42 5.63 5.42 1,000,000 1,000,000 0
21/02/2018
5.54
 4,516,560 5.54 5.66 5.49 0 1,500 0.0
13/02/2018
5.51
 5,007,700 5.45 5.58 5.45 1,065,000 1,096,400 -1.0
12/02/2018
5.40
 4,292,020 5.24 5.40 5.16 760 0 0.0
09/02/2018
5.05
 4,283,380 4.77 5.07 4.75 1,650 0 0.0
08/02/2018
4.95
 1,965,110 5.07 5.09 4.95 0 0 0
07/02/2018
5.10
 4,905,570 5.14 5.16 5.03 0 760 0.0
06/02/2018
4.86
 10,584,350 4.86 5.07 4.72 0 1,650 0.0
05/02/2018
5.07
 6,608,550 5.30 5.33 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 5.59 5.71 5.57 201,000 202,240 0.0
30/01/2018
5.73
 7,215,080 5.61 5.79 5.56 0 0 0
29/01/2018
5.78
 8,185,590 5.58 5.86 5.58 130,000 130,000 0
26/01/2018
5.51
 8,715,830 5.24 5.54 5.19 0 1,000 0.0
25/01/2018
5.19
 17,433,490 4.98 5.23 4.95 0 0 0
22/01/2018
4.89
 5,134,220 4.91 4.92 4.87 0 0 0
19/01/2018
4.86
 6,430,290 4.95 4.95 4.85 1,000 0 0.0
18/01/2018
4.89
 5,475,130 4.75 4.89 4.70 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 6%
17/01/2018
4.79
 9,349,180 4.90 4.99 4.79 1,000 0 0.0
16/01/2018
4.88
 6,076,720 4.77 4.88 4.76 0 1,000 0.0
15/01/2018
4.84
 6,344,120 4.76 4.87 4.70 5,010 0 0.1
12/01/2018
4.71
 10,971,780 4.86 4.93 4.69 80 1,000 0.0
11/01/2018
4.82
 9,781,190 4.75 4.86 4.71 0 0 0
10/01/2018
4.75
 6,605,410 4.71 4.81 4.67 0 5,000 -0.1
09/01/2018
4.74
 8,889,960 4.72 4.79 4.55 0 80 0.0
08/01/2018
4.70
 9,182,660 4.47 4.70 4.46 90,000 90,000 0
05/01/2018
4.47
 9,788,120 4.52 4.53 4.44 0 0 0
04/01/2018
4.51
 6,492,090 4.53 4.54 4.47 0 0 0
03/01/2018
4.50
 7,574,260 4.55 4.59 4.48 0 0 0

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