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)
16/11/2016
2.13
 162,280 2.14 2.14 2.12 0 0 0
15/11/2016
2.14
 174,910 2.15 2.16 2.13 0 0 0
14/11/2016
2.15
 95,380 2.16 2.17 2.14 802,030 800,000 0.0
11/11/2016
2.16
 86,660 2.16 2.18 2.16 0 0 0
10/11/2016
2.16
 216,490 2.16 2.17 2.16 0 0 0
09/11/2016
2.16
 268,320 2.19 2.19 2.05 0 0 0
08/11/2016
2.19
 87,410 2.18 2.20 2.17 1,000,000 1,000,000 0
07/11/2016
2.18
 83,300 2.17 2.19 2.16 0 0 0
04/11/2016
2.17
 234,450 2.20 2.20 2.17 0 2,810 0.0
03/11/2016
2.20
 90,350 2.22 2.22 2.20 990 0 0.0
02/11/2016
2.22
 170,280 2.23 2.23 2.21 22,700 21,690 0.0
01/11/2016
2.23
 110,090 2.23 2.23 2.22 355,410 355,410 0
31/10/2016
2.23
 264,490 2.23 2.23 2.23 2,032,000 2,032,990 0.0
28/10/2016
2.23
 160,650 2.23 2.23 2.23 0 1,010 0.0
27/10/2016
2.23
 180,870 2.23 2.23 2.22 0 0 0
26/10/2016
2.23
 113,940 2.23 2.25 2.23 0 0 0
25/10/2016
2.23
 213,730 2.24 2.26 2.23 0 0 0
24/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/10/2016
2.24
 490,200 2.23 2.28 2.22 2,260 0 0.0
21/10/2016
2.23
 179,200 2.23 2.23 2.22 280,000 280,000 0
20/10/2016
2.23
 277,890 2.23 2.23 2.23 0 0 0
19/10/2016
2.23
 619,660 2.23 2.25 2.23 0 0 0
18/10/2016
2.23
 121,190 2.23 2.23 2.22 44,200 43,520 0.0
17/10/2016
2.23
 477,660 2.21 2.23 2.20 0 0 0
14/10/2016
2.21
 704,440 2.20 2.25 2.21 9,800 0 0.1
13/10/2016
2.20
 380,570 2.20 2.21 2.20 506,140 509,230 0.0
12/10/2016
2.20
 461,500 2.20 2.21 2.20 1,600 0 0.0
11/10/2016
2.20
 322,790 2.21 2.21 2.20 700 6,800 -0.1
10/10/2016
2.21
 278,230 2.23 2.23 2.20 7,700 0 0.1
07/10/2016
2.23
 464,580 2.22 2.23 2.22 313,810 271,370 0.6
06/10/2016
2.22
 610,850 2.20 2.22 2.20 0 5,300 -0.1
05/10/2016
2.20
 361,860 2.20 2.20 2.19 0 7,700 -0.1
04/10/2016
2.20
 502,400 2.20 2.20 2.19 0 42,440 -0.6
03/10/2016
2.20
 296,270 2.22 2.22 2.20 10,590 0 0.2
30/09/2016
2.22
 91,610 2.20 2.22 2.20 600,000 600,000 0
29/09/2016
2.20
 200,950 2.19 2.21 2.19 0 0 0
28/09/2016
2.19
 965,580 2.19 2.20 2.18 0 10,590 -0.2
27/09/2016
2.19
 426,860 2.20 2.20 2.19 0 0 0
26/09/2016
2.20
 106,840 2.20 2.20 2.19 441,300 441,300 0
23/09/2016
2.20
 210,620 2.20 2.20 2.19 1,191,020 1,191,020 0
22/09/2016
2.20
 332,620 2.19 2.20 2.19 0 0 0
21/09/2016
2.19
 201,250 2.20 2.20 2.19 0 0 0
20/09/2016
2.20
 133,130 2.20 2.20 2.19 1,000,000 1,000,000 0
19/09/2016
2.20
 242,090 2.20 2.20 2.20 0 0 0
16/09/2016
2.20
 120,300 2.21 2.21 2.20 0 0 0
15/09/2016
2.21
 163,050 2.20 2.21 2.20 90,600 0 1.3
14/09/2016
2.20
 138,360 2.21 2.21 2.20 302,400 300,000 0.0
13/09/2016
2.21
 154,740 2.22 2.22 2.20 300,000 300,000 0
12/09/2016
2.22
 254,020 2.22 2.23 2.20 0 88,700 -1.3
09/09/2016
2.22
 240,610 2.22 2.22 2.20 0 0 0
08/09/2016
2.22
 196,110 2.20 2.22 2.20 1,160,140 1,164,250 -0.1
07/09/2016
2.20
 67,690 2.19 2.20 2.19 1,900,000 1,900,000 0
06/09/2016
2.19
 180,810 2.19 2.20 2.19 250,000 250,100 0.0
05/09/2016
2.19
 104,740 2.20 2.20 2.19 150,000 150,090 0.0
01/09/2016
2.20
 126,170 2.20 2.20 2.19 0 0 0
31/08/2016
2.20
 116,320 2.20 2.22 2.20 0 0 0
30/08/2016
2.20
 118,860 2.20 2.22 2.20 315,200 300,000 0.2
29/08/2016
2.20
 130,930 2.22 2.22 2.20 200,000 200,000 0
26/08/2016
2.22
 138,190 2.22 2.22 2.20 0 0 0
25/08/2016
2.22
 62,590 2.20 2.22 2.20 97,030 112,230 -0.2
24/08/2016
2.20
 140,110 2.20 2.22 2.20 0 0 0
23/08/2016
2.20
 102,320 2.20 2.22 2.20 28,760 28,760 0
22/08/2016
2.20
 141,770 2.20 2.22 2.20 0 0 0
19/08/2016
2.20
 121,050 2.22 2.23 2.20 0 0 0
18/08/2016
2.22
 394,730 2.22 2.23 2.20 10,000 0 0.1
17/08/2016
2.22
 238,470 2.20 2.23 2.20 301,630 301,630 0
16/08/2016
2.20
 140,970 2.22 2.22 2.20 0 0 0
15/08/2016
2.22
 54,990 2.22 2.23 2.20 32,280 42,280 -0.1
12/08/2016
2.22
 75,350 2.23 2.25 2.22 544,400 530,000 0.2
11/08/2016
2.23
 242,300 2.22 2.23 2.22 470,000 470,000 0
10/08/2016
2.22
 210,330 2.20 2.23 2.20 0 0 0
09/08/2016
2.20
 144,450 2.20 2.22 2.20 66,820 81,220 -0.2
08/08/2016
2.20
 90,900 2.20 2.22 2.20 1,000,000 1,000,000 0
05/08/2016
2.20
 166,710 2.20 2.20 2.19 0 0 0
04/08/2016
2.20
 364,470 2.22 2.22 2.20 0 0 0
03/08/2016
2.22
 116,370 2.22 2.23 2.20 7,000 0 0.1
02/08/2016
2.22
 235,060 2.23 2.25 2.22 200,000 200,000 0
01/08/2016
2.23
 361,240 2.23 2.25 2.23 0 0 0
29/07/2016
2.23
 384,340 2.25 2.26 2.23 320,000 327,000 -0.1
28/07/2016
2.25
 205,210 2.26 2.26 2.25 0 0 0
27/07/2016
2.26
 181,100 2.25 2.28 2.25 612,000 482,000 2.0
26/07/2016
2.25
 170,970 2.23 2.28 2.25 880,000 827,000 0.8
25/07/2016
2.23
 291,070 2.26 2.26 2.23 0 0 0
22/07/2016
2.26
 510,450 2.26 2.26 2.23 380,000 510,000 -2.0
21/07/2016
2.26
 252,560 2.25 2.28 2.25 0 53,000 -0.8
20/07/2016
2.25
 210,730 2.26 2.28 2.25 301,280 301,280 0
19/07/2016
2.26
 411,690 2.31 2.31 2.26 1,000 0 0.0
18/07/2016
2.31
 336,030 2.31 2.32 2.28 0 0 0
15/07/2016
2.31
 188,540 2.31 2.32 2.28 0 0 0
14/07/2016
2.31
 811,590 2.28 2.35 2.28 210 1,000 0.0
13/07/2016
2.28
 694,230 2.23 2.28 2.23 4,458,710 4,458,710 0
12/07/2016
2.23
 547,160 2.26 2.26 2.23 0 0 0
11/07/2016
2.26
 271,860 2.25 2.26 2.23 0 210 0.0
08/07/2016
2.25
 244,820 2.25 2.28 2.25 45,160 0 0.7
07/07/2016
2.25
 282,910 2.25 2.26 2.25 330 0 0.0
06/07/2016
2.25
 151,690 2.26 2.26 2.25 20,959 20,749 0.0
05/07/2016
2.26
 714,190 2.23 2.28 2.23 2,890 42,450 -0.6
04/07/2016
2.23
 675,550 2.23 2.25 2.22 817,601 820,641 0.0
01/07/2016
2.23
 266,490 2.22 2.23 2.20 0 100 0.0
30/06/2016
2.22
 197,840 2.23 2.23 2.22 19,000 3,000 0.2
29/06/2016
2.23
 270,460 2.22 2.25 2.23 23,000 0 0.3

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