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)
09/09/2015
2.20
 2,777,480 2.16 2.22 2.17 0 0 0
08/09/2015
2.16
 6,009,720 2.07 2.17 2.07 0 0 0
07/09/2015
2.07
 1,152,370 2.06 2.09 2.06 0 0 0
04/09/2015
2.06
 1,371,600 2.05 2.09 2.05 0 0 0
03/09/2015
2.05
 1,475,180 2.07 2.07 2.03 0 0 0
01/09/2015
2.07
 1,685,090 2.05 2.09 2.05 0 0 0
31/08/2015
2.05
 1,860,280 2.10 2.10 2.05 0 0 0
28/08/2015
2.10
 2,720,170 2.05 2.10 2.05 0 0 0
27/08/2015
2.05
 2,748,060 2.03 2.09 2.03 0 0 0
26/08/2015
2.03
 3,691,840 1.96 2.05 1.97 0 0 0
25/08/2015
1.96
 3,739,510 1.94 2.00 1.90 0 0 0
24/08/2015
1.94
 5,688,150 2.07 2.07 1.93 0 0 0
21/08/2015
2.07
 4,448,320 2.10 2.10 2.02 0 0 0
20/08/2015
2.10
 1,756,080 2.16 2.16 2.10 0 0 0
19/08/2015
2.16
 2,417,070 2.13 2.16 2.09 0 0 0
18/08/2015
2.13
 2,443,130 2.12 2.15 2.10 0 0 0
17/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
17/08/2015
2.12
 4,842,570 2.15 2.22 2.09 0 0 0
14/08/2015
2.15
 3,542,210 2.17 2.18 2.13 0 0 0
13/08/2015
2.17
 4,965,980 2.21 2.21 2.15 0 0 0
12/08/2015
2.21
 3,626,180 2.25 2.25 2.20 0 0 0
11/08/2015
2.25
 4,899,680 2.25 2.28 2.24 0 0 0
10/08/2015
2.25
 2,288,610 2.24 2.27 2.24 0 0 0
07/08/2015
2.24
 1,336,630 2.24 2.25 2.22 0 0 0
06/08/2015
2.24
 13,304,270 2.22 2.28 2.21 2,720 0 0.0
05/08/2015
2.22
 2,505,010 2.18 2.22 2.20 0 0 0
04/08/2015
2.18
 2,999,870 2.17 2.20 2.17 0 0 0
03/08/2015
2.17
 5,563,670 2.21 2.21 2.15 0 0 0
31/07/2015
2.21
 2,643,300 2.22 2.25 2.21 0 2,720 0.0
30/07/2015
2.22
 3,051,100 2.22 2.24 2.21 0 0 0
29/07/2015
2.22
 4,013,810 2.24 2.25 2.21 365,414 365,414 0
28/07/2015
2.24
 6,832,320 2.27 2.27 2.24 0 0 0
27/07/2015
2.27
 5,475,600 2.28 2.31 2.27 0 0 0
24/07/2015
2.28
 6,142,180 2.27 2.29 2.27 0 0 0
23/07/2015
2.27
 9,755,160 2.24 2.32 2.24 0 0 0
22/07/2015
2.24
 5,171,140 2.22 2.25 2.21 0 0 0
21/07/2015
2.22
 4,006,940 2.22 2.27 2.21 341,000 341,000 0
20/07/2015
2.22
 5,719,650 2.24 2.25 2.20 60 0 0.0
17/07/2015
2.24
 4,155,830 2.22 2.27 2.22 0 0 0
16/07/2015
2.22
 5,268,310 2.25 2.27 2.22 0 0 0
15/07/2015
2.25
 7,944,920 2.34 2.34 2.25 0 0 0
14/07/2015
2.34
 7,986,420 2.34 2.36 2.28 0 60 0.0
13/07/2015
2.34
 9,721,200 2.28 2.36 2.28 0 0 0
10/07/2015
2.28
 16,772,130 2.21 2.29 2.21 0 0 0
09/07/2015
2.21
 5,568,890 2.21 2.22 2.18 10 0 0.0
08/07/2015
2.21
 16,042,930 2.17 2.25 2.15 0 0 0
07/07/2015
2.17
 6,168,850 2.15 2.22 2.13 0 0 0
06/07/2015
2.15
 4,328,390 2.15 2.17 2.13 0 0 0
03/07/2015
2.15
 9,896,640 2.14 2.22 2.14 0 0 0
02/07/2015
2.14
 5,131,340 2.08 2.15 2.08 0 0 0
01/07/2015
2.08
 3,537,860 2.11 2.13 2.07 255,604 255,604 0
30/06/2015
2.11
 4,701,830 2.17 2.17 2.11 0 0 0
29/06/2015
2.17
 3,907,980 2.13 2.17 2.10 0 0 0
26/06/2015
2.13
 5,201,080 2.15 2.18 2.13 0 0 0
25/06/2015
2.15
 4,039,880 2.18 2.20 2.15 680,000 680,000 0
24/06/2015
2.18
 3,338,520 2.21 2.22 2.18 0 0 0
23/06/2015
2.21
 6,489,080 2.20 2.25 2.18 0 0 0
22/06/2015
2.20
 6,794,820 2.10 2.21 2.10 507,440 380,000 2.0
19/06/2015
2.10
 4,363,330 2.11 2.15 2.10 0 0 0
18/06/2015
2.11
 4,673,440 2.13 2.13 2.10 65,840 0 1.1
17/06/2015
2.13
 4,878,730 2.11 2.14 2.08 0 0 0
16/06/2015
2.11
 8,532,080 2.07 2.17 2.10 0 127,440 -1.9
15/06/2015
2.07
 10,382,520 1.94 2.07 1.96 0 0 0
12/06/2015
1.94
 1,052,160 1.93 1.96 1.93 0 65,840 -0.9
11/06/2015
1.93
 1,891,530 1.94 1.96 1.93 200,000 200,000 0
10/06/2015
1.94
 1,093,830 1.93 1.94 1.92 130,000 130,000 0
09/06/2015
1.93
 1,549,350 1.96 1.97 1.93 0 0 0
08/06/2015
1.96
 4,005,280 1.94 1.97 1.94 0 0 0
05/06/2015
1.94
 2,603,520 1.93 1.97 1.92 0 0 0
04/06/2015
1.93
 2,219,100 1.93 1.97 1.92 0 0 0
03/06/2015
1.93
 1,422,140 1.94 1.96 1.93 0 0 0
02/06/2015
1.94
 2,960,160 1.99 2.01 1.94 0 0 0
01/06/2015
1.99
 4,766,000 1.93 2.03 1.93 0 0 0
29/05/2015
1.93
 3,528,390 1.94 1.99 1.93 0 0 0
28/05/2015
1.94
 6,532,720 1.87 2.00 1.86 0 0 0
27/05/2015
1.87
 636,360 1.87 1.89 1.86 0 0 0
26/05/2015
1.87
 642,840 1.86 1.89 1.86 0 0 0
25/05/2015
1.86
 560,390 1.87 1.89 1.86 0 0 0
22/05/2015
1.87
 582,350 1.86 1.89 1.85 0 0 0
21/05/2015
1.86
 402,930 1.85 1.87 1.85 0 0 0
20/05/2015
1.85
 481,570 1.82 1.85 1.82 5,790 0 0.1
19/05/2015
1.82
 406,220 1.80 1.83 1.80 0 0 0
18/05/2015
1.80
 665,030 1.83 1.83 1.80 0 0 0
15/05/2015
1.83
 168,090 1.85 1.85 1.83 0 0 0
14/05/2015
1.85
 272,720 1.85 1.86 1.83 21,000 26,790 -0.1
13/05/2015
1.85
 199,790 1.83 1.85 1.83 0 0 0
12/05/2015
1.83
 416,320 1.86 1.86 1.83 0 0 0
11/05/2015
1.86
 265,120 1.89 1.89 1.86 0 0 0
08/05/2015
1.89
 230,590 1.87 1.89 1.87 0 0 0
07/05/2015
1.87
 427,070 1.87 1.89 1.86 0 0 0
06/05/2015
1.87
 861,210 1.89 1.90 1.86 0 0 0
05/05/2015
1.89
 794,890 1.87 1.90 1.87 0 0 0
04/05/2015
1.87
 939,140 1.93 1.93 1.87 0 0 0
27/04/2015
1.93
 1,172,480 1.90 1.94 1.90 0 0 0
24/04/2015
1.90
 386,230 1.90 1.92 1.89 0 0 0
23/04/2015
1.90
 191,450 1.89 1.90 1.89 154,075 154,075 0
22/04/2015
1.89
 377,740 1.89 1.92 1.89 283,250 283,250 0
21/04/2015
1.89
 517,430 1.90 1.92 1.89 0 0 0
20/04/2015
1.90
 287,530 1.92 1.92 1.89 0 0 0
17/04/2015
1.92
 619,720 1.92 1.93 1.90 0 0 0
16/04/2015
1.92
 771,020 1.92 1.93 1.89 0 0 0

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