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)
02/01/2018
4.54
 7,863,840 4.36 4.54 4.34 0 0 0
29/12/2017
4.35
 4,708,670 4.41 4.42 4.35 0 0 0
28/12/2017
4.39
 10,502,260 4.31 4.39 4.29 0 0 0
27/12/2017
4.29
 7,020,370 4.28 4.35 4.26 160 0 0.0
26/12/2017
4.28
 5,104,630 4.23 4.29 4.22 1,600 0 0.0
25/12/2017
4.28
 4,188,750 4.33 4.38 4.26 340 0 0.0
22/12/2017
4.32
 4,447,860 4.27 4.33 4.23 0 160 0.0
21/12/2017
4.27
 5,668,610 4.28 4.34 4.25 0 1,600 0.0
20/12/2017
4.26
 5,306,880 4.21 4.29 4.17 600,000 600,340 0.0
19/12/2017
4.20
 3,594,180 4.22 4.23 4.17 278,700 275,000 0.1
18/12/2017
4.23
 4,584,260 4.16 4.23 4.15 0 0 0
15/12/2017
4.15
 2,556,090 4.11 4.15 4.09 0 0 0
14/12/2017
4.11
 2,937,360 4.00 4.14 3.99 0 3,700 -0.1
13/12/2017
3.98
 2,439,940 4.13 4.14 3.98 4,266,234 4,266,234 0
12/12/2017
4.11
 7,834,550 4.12 4.18 3.82 0 0 0
11/12/2017
4.11
 3,737,190 4.22 4.23 4.11 0 0 0
08/12/2017
4.26
 2,545,200 4.24 4.29 4.20 0 0 0
07/12/2017
4.23
 2,460,940 4.28 4.31 4.21 177,901 177,901 0
06/12/2017
4.26
 5,999,460 4.28 4.28 4.17 990 0 0.0
05/12/2017
4.26
 7,829,340 4.42 4.44 4.26 45,070 0 1.2
04/12/2017
4.42
 4,978,480 4.41 4.44 4.39 0 0 0
01/12/2017
4.36
 4,492,440 4.38 4.40 4.35 0 990 0.0
30/11/2017
4.38
 7,774,150 4.29 4.40 4.29 0 45,050 -1.1
29/11/2017
4.28
 5,515,500 4.17 4.28 4.15 0 0 0
28/11/2017
4.15
 6,224,740 4.17 4.20 4.12 307,000 307,000 0
27/11/2017
4.17
 5,856,930 4.24 4.28 4.17 0 0 0
24/11/2017
4.23
 4,241,180 4.23 4.29 4.17 10 0 0.0
23/11/2017
4.23
 11,421,730 4.24 4.31 4.14 130 0 0.0
22/11/2017
4.14
 11,311,110 4.11 4.17 4.09 0 0 0
21/11/2017
4.11
 9,429,430 4.09 4.23 4.06 1,550 0 0.0
20/11/2017
4.06
 4,037,860 4.05 4.11 4.02 0 130 0.0
17/11/2017
4.04
 5,474,220 4.02 4.06 3.99 0 0 0
16/11/2017
3.99
 5,243,540 3.92 4.00 3.91 4,820 1,550 0.1
15/11/2017
3.92
 3,676,850 3.92 3.97 3.91 890 0 0.0
14/11/2017
3.95
 4,351,390 3.96 4.00 3.88 0 0 0
13/11/2017
3.94
 6,356,660 4.03 4.04 3.94 0 4,820 -0.1
10/11/2017
4.03
 6,496,980 4.01 4.11 3.98 42,282 43,172 0.0
09/11/2017
4.02
 5,204,980 4.09 4.09 4.01 17,110 0 0.4
08/11/2017
4.07
 8,313,850 4.00 4.09 3.99 0 0 0
07/11/2017
3.98
 6,773,700 3.92 4.00 3.90 0 0 0
06/11/2017
3.92
 2,712,810 3.88 3.92 3.87 40,070 57,180 -0.4
03/11/2017
3.88
 1,705,220 3.85 3.88 3.82 50,500 50,500 0
02/11/2017
3.84
 3,923,110 3.90 3.93 3.80 0 0 0
01/11/2017
3.88
 2,467,440 3.88 3.91 3.87 0 0 0
31/10/2017
3.87
 3,314,330 3.87 3.93 3.84 115,190 115,190 0
30/10/2017
3.87
 3,708,080 3.95 3.97 3.87 0 0 0
27/10/2017
3.94
 3,100,630 3.85 3.94 3.85 0 0 0
26/10/2017
3.85
 3,024,690 3.88 3.89 3.82 0 0 0
25/10/2017
3.88
 3,460,260 3.85 3.89 3.84 4,026,585 600,000 81.9
24/10/2017
3.82
 2,053,320 3.78 3.82 3.78 1,696,040 1,695,000 0.0
23/10/2017
3.80
 3,002,430 3.80 3.85 3.76 0 0 0
20/10/2017
3.85
 3,763,540 3.87 3.91 3.84 0 1,010 0.0
19/10/2017
3.87
 6,304,060 3.95 3.96 3.87 2,000 1,040 0.0
18/10/2017
3.95
 4,593,560 4.03 4.04 3.95 0 0 0
17/10/2017
4.01
 5,036,910 3.95 4.01 3.95 0 0 0
16/10/2017
3.95
 3,933,190 4.04 4.05 3.95 0 2,000 0.0
13/10/2017
4.00
 3,369,480 3.95 4.00 3.95 0 0 0
12/10/2017
3.95
 4,122,730 4.00 4.02 3.95 0 0 0
11/10/2017
3.99
 3,981,470 4.00 4.05 3.96 600 0 0.0
10/10/2017
4.00
 5,285,620 3.95 4.05 3.95 0 0 0
09/10/2017
3.97
 5,612,750 4.01 4.04 3.95 2,000 0 0.0
06/10/2017
3.95
 7,227,750 3.78 3.97 3.78 0 600 0.0
05/10/2017
3.78
 4,216,170 3.86 3.89 3.78 0 0 0
04/10/2017
3.83
 3,487,740 3.70 3.83 3.69 250,000 252,000 0.0
03/10/2017
3.69
 1,621,060 3.71 3.71 3.63 0 0 0
02/10/2017
3.70
 1,981,130 3.72 3.79 3.68 0 0 0
29/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/09/2017
3.72
 2,598,600 3.73 3.79 3.71 0 0 0
28/09/2017
3.67
 6,510,940 3.71 3.72 3.66 0 0 0
27/09/2017
3.70
 1,835,200 3.72 3.72 3.69 0 0 0
26/09/2017
3.71
 2,963,140 3.74 3.74 3.69 10 0 0.0
25/09/2017
3.73
 2,393,350 3.74 3.76 3.72 0 0 0
22/09/2017
3.74
 3,779,620 3.78 3.81 3.74 0 0 0
21/09/2017
3.77
 2,165,830 3.74 3.79 3.73 67,200 67,200 0
20/09/2017
3.74
 1,510,880 3.73 3.75 3.72 30 0 0.0
19/09/2017
3.73
 2,567,700 3.75 3.80 3.73 0 0 0
18/09/2017
3.75
 2,637,410 3.75 3.80 3.73 0 0 0
15/09/2017
3.73
 1,879,360 3.76 3.76 3.72 0 0 0
14/09/2017
3.76
 2,064,800 3.77 3.81 3.76 0 0 0
13/09/2017
3.75
 1,494,240 3.76 3.80 3.75 0 0 0
12/09/2017
3.75
 6,404,130 3.65 3.76 3.65 0 0 0
11/09/2017
3.66
 3,864,890 3.68 3.73 3.66 355,260 355,260 0
08/09/2017
3.71
 4,304,960 3.78 3.80 3.71 0 0 0
07/09/2017
3.78
 2,913,730 3.80 3.85 3.78 1,360 0 0.0
06/09/2017
3.80
 2,406,130 3.80 3.80 3.76 0 0 0
05/09/2017
3.80
 2,828,120 3.81 3.85 3.79 0 0 0
01/09/2017
3.82
 3,641,190 3.89 3.89 3.79 2,000 1,360 0.0
31/08/2017
3.87
 6,772,570 3.80 3.91 3.78 0 0 0
30/08/2017
3.78
 2,376,480 3.77 3.81 3.74 0 0 0
29/08/2017
3.74
 4,206,280 3.75 3.81 3.73 0 2,000 0.0
28/08/2017
3.76
 2,172,800 3.71 3.80 3.71 10 0 0.0
25/08/2017
3.74
 3,125,910 3.72 3.78 3.71 0 0 0
24/08/2017
3.72
 4,126,940 3.58 3.72 3.58 0 0 0
23/08/2017
3.58
 888,120 3.58 3.61 3.55 360,000 360,010 0.0
22/08/2017
3.58
 1,805,920 3.62 3.63 3.54 0 0 0
21/08/2017
3.62
 1,153,860 3.65 3.66 3.60 0 0 0
18/08/2017
3.65
 2,005,430 3.57 3.65 3.54 0 0 0
17/08/2017
3.59
 3,710,630 3.71 3.71 3.59 106,937 106,937 0
16/08/2017
3.71
 1,780,090 3.73 3.73 3.66 3,400 0 0.1
15/08/2017
3.73
 1,457,860 3.80 3.80 3.73 0 0 0
14/08/2017
3.78
 3,384,150 3.65 3.79 3.64 0 0 0

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