Ngân hàng TMCP Quân Đội (mbb)

18.90
0.15
(0.80%)
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)
23/03/2015
1.92
 510,730 1.90 1.93 1.90 0 0 0
20/03/2015
1.92
 664,200 1.92 1.93 1.90 0 0 0
19/03/2015
1.90
 424,960 1.93 1.93 1.90 0 0 0
18/03/2015
1.92
 1,156,620 1.93 1.93 1.90 0 0 0
17/03/2015
1.93
 961,980 1.93 1.94 1.92 110 0 0.0
16/03/2015
1.93
 966,100 1.94 1.94 1.93 0 0 0
13/03/2015
1.94
 710,190 1.94 1.97 1.94 0 0 0
12/03/2015
1.94
 1,310,200 1.94 1.96 1.93 0 0 0
11/03/2015
1.94
 824,160 1.94 1.96 1.93 8,030 110 0.1
10/03/2015
1.94
 837,490 1.94 1.96 1.94 0 0 0
09/03/2015
1.94
 1,529,560 1.96 1.97 1.94 6,920 0 0.1
06/03/2015
1.96
 1,162,530 1.96 1.97 1.94 0 0 0
05/03/2015
1.94
 1,523,640 1.96 1.97 1.94 0 8,030 -0.1
04/03/2015
1.97
 1,161,150 1.97 1.97 1.94 0 0 0
03/03/2015
1.97
 1,280,240 1.96 1.99 1.96 0 6,920 -0.1
02/03/2015
1.96
 1,396,710 1.96 1.99 1.94 0 0 0
27/02/2015
1.97
 883,710 2.00 2.00 1.96 0 0 0
26/02/2015
2.00
 1,405,810 1.99 2.00 1.97 0 0 0
25/02/2015
1.97
 2,674,400 2.01 2.03 1.97 0 0 0
24/02/2015
1.99
 1,363,550 1.96 2.00 1.96 0 0 0
13/02/2015
1.94
 1,071,360 1.97 1.99 1.94 25,000 0 0.4
12/02/2015
1.96
 1,168,750 1.96 1.97 1.94 0 0 0
11/02/2015
1.97
 815,550 1.96 1.97 1.96 0 0 0
10/02/2015
1.96
 1,683,640 1.96 1.99 1.94 14,190 0 0.2
09/02/2015
1.94
 2,101,760 1.93 1.96 1.92 0 25,000 -0.3
06/02/2015
1.93
 1,218,610 1.90 1.93 1.89 0 0 0
05/02/2015
1.90
 1,044,340 1.89 1.92 1.89 0 0 0
04/02/2015
1.89
 3,785,470 1.86 1.90 1.83 0 14,190 -0.2
03/02/2015
1.86
 4,790,370 1.96 1.97 1.86 0 0 0
02/02/2015
1.96
 2,831,770 1.99 2.00 1.96 0 0 0
30/01/2015
1.99
 3,655,070 2.04 2.06 1.97 0 0 0
29/01/2015
2.07
 5,333,100 2.08 2.10 2.03 0 0 0
28/01/2015
2.08
 8,560,780 1.99 2.11 1.97 0 0 0
27/01/2015
2.00
 5,627,480 2.03 2.06 1.97 0 0 0
26/01/2015
2.04
 1,644,100 2.06 2.07 2.03 0 0 0
23/01/2015
2.04
 7,613,160 2.04 2.08 2.03 0 0 0
22/01/2015
2.01
 6,014,660 1.94 2.03 1.93 0 0 0
21/01/2015
1.94
 1,816,290 1.99 1.99 1.94 10,000 0 0.1
20/01/2015
1.97
 2,257,840 1.96 2.00 1.96 0 0 0
19/01/2015
1.96
 2,836,560 2.00 2.01 1.94 0 0 0
16/01/2015
1.96
 2,857,070 1.99 2.00 1.96 0 0 0
15/01/2015
2.00
 4,482,110 2.00 2.04 1.99 0 10,000 -0.1
14/01/2015
2.00
 3,092,460 2.01 2.04 1.97 0 0 0
13/01/2015
2.03
 4,780,930 1.97 2.04 1.97 0 0 0
12/01/2015
1.99
 6,457,090 2.03 2.06 1.99 12,220 0 0.2
09/01/2015
2.00
 6,690,100 1.90 2.01 1.90 0 0 0
08/01/2015
1.90
 853,040 1.89 1.93 1.89 0 0 0
07/01/2015
1.89
 2,235,000 1.89 1.93 1.87 0 0 0
06/01/2015
1.87
 2,865,710 1.82 1.89 1.82 0 12,220 -0.2
05/01/2015
1.82
 338,650 1.83 1.83 1.82 0 0 0
31/12/2014
1.83
 759,120 1.80 1.83 1.79 0 0 0
30/12/2014
1.79
 631,620 1.80 1.80 1.78 0 0 0
29/12/2014
1.79
 678,590 1.82 1.82 1.79 0 0 0
26/12/2014
1.80
 405,990 1.82 1.82 1.80 0 0 0
25/12/2014
1.82
 460,540 1.82 1.83 1.82 0 0 0
24/12/2014
1.82
 697,550 1.82 1.85 1.80 1,100 0 0.0
23/12/2014
1.80
 1,077,860 1.79 1.82 1.79 0 0 0
22/12/2014
1.79
 344,370 1.78 1.80 1.78 0 0 0
19/12/2014
1.78
 607,190 1.80 1.80 1.78 0 0 0
18/12/2014
1.79
 479,680 1.78 1.80 1.78 0 1,100 0.0
17/12/2014
1.78
 1,527,770 1.80 1.82 1.75 0 0 0
16/12/2014
1.79
 733,210 1.82 1.82 1.79 0 0 0
15/12/2014
1.82
 357,340 1.80 1.83 1.80 0 0 0
12/12/2014
1.82
 1,018,370 1.83 1.85 1.82 0 0 0
11/12/2014
1.83
 1,505,680 1.80 1.86 1.79 0 0 0
10/12/2014
1.80
 1,252,100 1.80 1.82 1.79 0 0 0
09/12/2014
1.80
 1,427,680 1.83 1.83 1.79 3,000 0 0.0
08/12/2014
1.83
 558,640 1.85 1.85 1.82 0 0 0
05/12/2014
1.86
 720,610 1.87 1.87 1.83 464,220 464,220 0
04/12/2014
1.86
 2,000,810 1.80 1.89 1.79 0 0 0
03/12/2014
1.80
 593,850 1.79 1.82 1.78 0 3,000 0.0
02/12/2014
1.78
 349,130 1.78 1.79 1.76 10 0 0.0
01/12/2014
1.78
 327,030 1.78 1.79 1.78 97,850 97,850 0
28/11/2014
1.79
 359,060 1.79 1.79 1.76 0 0 0
27/11/2014
1.76
 457,370 1.78 1.79 1.76 0 0 0
26/11/2014
1.78
 796,700 1.79 1.80 1.78 0 0 0
25/11/2014
1.79
 616,160 1.79 1.80 1.78 0 0 0
24/11/2014
1.78
 823,180 1.79 1.80 1.78 0 0 0
21/11/2014
1.80
 1,829,610 1.80 1.82 1.79 0 0 0
20/11/2014
1.80
 1,298,520 1.83 1.83 1.80 0 0 0
19/11/2014
1.82
 890,200 1.83 1.85 1.82 10,600 0 0.1
18/11/2014
1.83
 556,570 1.85 1.85 1.83 2,317,500 2,317,500 0
17/11/2014
1.85
 1,190,880 1.85 1.86 1.83 0 0 0
14/11/2014
1.85
 924,730 1.85 1.85 1.83 0 0 0
13/11/2014
1.85
 254,930 1.85 1.85 1.83 0 10,600 -0.1
12/11/2014
1.85
 655,920 1.85 1.86 1.83 0 0 0
11/11/2014
1.85
 448,120 1.85 1.85 1.83 3,400 0 0.0
10/11/2014
1.83
 593,510 1.86 1.86 1.83 0 0 0
07/11/2014
1.85
 771,530 1.83 1.86 1.82 0 0 0
06/11/2014
1.83
 282,990 1.83 1.85 1.82 0 0 0
05/11/2014
1.83
 382,670 1.85 1.85 1.82 0 3,400 0.0
04/11/2014
1.85
 157,210 1.85 1.85 1.83 20 0 0.0
03/11/2014
1.85
 567,520 1.86 1.86 1.85 3,130 0 0.0
31/10/2014
1.86
 1,745,330 1.83 1.86 1.82 0 0 0
30/10/2014
1.83
 1,607,720 1.87 1.87 1.83 0 0 0
29/10/2014: Cổ tức tiền mặt tỉ lệ: 7%
29/10/2014
1.87
 693,260 1.89 1.89 1.83 10 0 0.0
28/10/2014
1.85
 965,920 1.83 1.85 1.83 0 0 0
27/10/2014
1.85
 880,090 1.83 1.85 1.82 0 0 0
24/10/2014
1.85
 684,000 1.83 1.85 1.83 0 0 0
23/10/2014
1.83
 950,980 1.85 1.86 1.83 10 10 0

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