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)
29/01/2018
5.78
 8,185,590 5.51 5.86 5.58 130,000 130,000 0
26/01/2018
5.51
 8,715,830 5.19 5.54 5.19 0 1,000 0.0
25/01/2018
5.19
 17,433,490 4.89 5.23 4.95 0 0 0
22/01/2018
4.89
 5,134,220 4.86 4.92 4.87 0 0 0
19/01/2018
4.86
 6,430,290 4.89 4.95 4.85 1,000 0 0.0
18/01/2018
4.89
 5,475,130 4.79 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 4.88 4.99 4.79 1,000 0 0.0
16/01/2018
4.88
 6,076,720 4.84 4.88 4.76 0 1,000 0.0
15/01/2018
4.84
 6,344,120 4.71 4.87 4.70 5,010 0 0.1
12/01/2018
4.71
 10,971,780 4.82 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 4.74 4.81 4.67 0 5,000 -0.1
09/01/2018
4.74
 8,889,960 4.70 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 4.51 4.53 4.44 0 0 0
04/01/2018
4.51
 6,492,090 4.50 4.54 4.47 0 0 0
03/01/2018
4.50
 7,574,260 4.54 4.59 4.48 0 0 0
02/01/2018
4.54
 7,863,840 4.35 4.54 4.34 0 0 0
29/12/2017
4.35
 4,708,670 4.39 4.42 4.35 0 0 0
28/12/2017
4.39
 10,502,260 4.29 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 4.28 4.29 4.22 1,600 0 0.0
25/12/2017
4.28
 4,188,750 4.32 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 4.26 4.34 4.25 0 1,600 0.0
20/12/2017
4.26
 5,306,880 4.20 4.29 4.17 600,000 600,340 0.0
19/12/2017
4.20
 3,594,180 4.23 4.23 4.17 278,700 275,000 0.1
18/12/2017
4.23
 4,584,260 4.15 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 3.98 4.14 3.99 0 3,700 -0.1
13/12/2017
3.98
 2,439,940 4.11 4.14 3.98 4,266,234 4,266,234 0
12/12/2017
4.11
 7,834,550 4.11 4.18 3.82 0 0 0
11/12/2017
4.11
 3,737,190 4.26 4.26 4.11 0 0 0
08/12/2017
4.26
 2,545,200 4.23 4.29 4.20 0 0 0
07/12/2017
4.23
 2,460,940 4.26 4.31 4.21 177,901 177,901 0
06/12/2017
4.26
 5,999,460 4.26 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 4.36 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 4.28 4.40 4.29 0 45,050 -1.1
29/11/2017
4.28
 5,515,500 4.15 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 4.23 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 4.14 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 4.06 4.23 4.06 1,550 0 0.0
20/11/2017
4.06
 4,037,860 4.04 4.11 4.02 0 130 0.0
17/11/2017
4.04
 5,474,220 3.99 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 3.95 3.97 3.91 890 0 0.0
14/11/2017
3.95
 4,351,390 3.94 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 4.02 4.11 3.98 42,282 43,172 0.0
09/11/2017
4.02
 5,204,980 4.07 4.09 4.01 17,110 0 0.4
08/11/2017
4.07
 8,313,850 3.98 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 3.84 3.88 3.82 50,500 50,500 0
02/11/2017
3.84
 3,923,110 3.88 3.93 3.80 0 0 0
01/11/2017
3.88
 2,467,440 3.87 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 3.94 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 3.82 3.89 3.84 4,026,585 600,000 81.9
24/10/2017
3.82
 2,053,320 3.80 3.82 3.78 1,696,040 1,695,000 0.0
23/10/2017
3.80
 3,002,430 3.85 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 4.01 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 4.00 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 3.99 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 3.97 4.05 3.95 0 0 0
09/10/2017
3.97
 5,612,750 3.95 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 3.83 3.89 3.78 0 0 0
04/10/2017
3.83
 3,487,740 3.69 3.83 3.69 250,000 252,000 0.0
03/10/2017
3.69
 1,621,060 3.70 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 3.68 3.79 3.71 0 0 0
28/09/2017
3.67
 6,510,940 3.70 3.72 3.66 0 0 0
27/09/2017
3.70
 1,835,200 3.71 3.72 3.69 0 0 0
26/09/2017
3.71
 2,963,140 3.73 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 3.77 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 3.73 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 3.75 3.81 3.76 0 0 0
13/09/2017
3.75
 1,494,240 3.75 3.80 3.75 0 0 0
12/09/2017
3.75
 6,404,130 3.66 3.76 3.65 0 0 0
11/09/2017
3.66
 3,864,890 3.71 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

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