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)
07/08/2013
1.57
 278,990 1.57 1.59 1.57 0 0 0
06/08/2013
1.59
 222,960 1.57 1.59 1.57 0 0 0
05/08/2013
1.57
 637,810 1.57 1.57 1.57 0 0 0
02/08/2013
1.57
 265,440 1.57 1.59 1.56 0 0 0
01/08/2013
1.57
 755,430 1.57 1.59 1.57 0 0 0
31/07/2013
1.57
 336,780 1.57 1.59 1.57 0 0 0
30/07/2013
1.57
 481,030 1.57 1.59 1.56 0 0 0
29/07/2013
1.57
 391,190 1.57 1.59 1.56 300 0 0.0
26/07/2013
1.56
 589,750 1.57 1.59 1.56 0 0 0
25/07/2013
1.56
 357,750 1.57 1.59 1.56 10 0 0.0
24/07/2013
1.57
 514,010 1.57 1.59 1.57 0 0 0
23/07/2013
1.57
 129,910 1.57 1.59 1.57 695,330 695,630 0.0
22/07/2013
1.57
 267,870 1.59 1.59 1.57 0 0 0
19/07/2013
1.59
 382,790 1.59 1.59 1.57 48,000 33,000 0.2
18/07/2013
1.57
 175,410 1.57 1.59 1.57 51,110 51,110 0
17/07/2013
1.59
 178,290 1.57 1.59 1.57 0 0 0
16/07/2013
1.59
 312,920 1.59 1.59 1.57 125,000 120,000 0.1
15/07/2013
1.59
 287,300 1.57 1.59 1.56 0 15,000 -0.2
12/07/2013
1.57
 289,690 1.57 1.59 1.57 65,690 65,690 0
11/07/2013
1.57
 359,890 1.57 1.57 1.57 9,500 0 0.1
10/07/2013
1.57
 344,340 1.57 1.59 1.56 0 5,000 -0.1
09/07/2013
1.57
 294,970 1.56 1.57 1.56 0 0 0
08/07/2013
1.57
 410,890 1.57 1.59 1.56 0 0 0
05/07/2013
1.57
 380,890 1.57 1.59 1.57 0 9,500 -0.1
04/07/2013
1.57
 346,810 1.57 1.59 1.56 47,660 0 0.7
03/07/2013
1.57
 831,040 1.56 1.57 1.56 94,990 0 1.3
02/07/2013
1.57
 509,220 1.56 1.57 1.56 40,000 0 0.5
01/07/2013
1.56
 281,300 1.56 1.57 1.56 800 0 0.0
28/06/2013
1.59
 362,810 1.57 1.59 1.56 1,500 47,660 -0.6
27/06/2013
1.59
 531,550 1.56 1.59 1.56 0 94,990 -1.2
26/06/2013
1.56
 520,020 1.56 1.57 1.55 0 40,000 -0.5
25/06/2013
1.56
 1,774,740 1.56 1.57 1.55 3,640 800 0.0
24/06/2013
1.57
 703,510 1.57 1.57 1.56 100,530 101,500 0.0
21/06/2013
1.56
 536,240 1.56 1.57 1.56 400,000 400,000 0
20/06/2013
1.56
 765,110 1.57 1.59 1.56 8,360 0 0.1
19/06/2013
1.57
 505,280 1.56 1.59 1.56 100,000 103,640 0.0
18/06/2013
1.56
 616,320 1.56 1.57 1.55 400,000 400,530 0.0
17/06/2013
1.56
 1,028,200 1.59 1.59 1.56 100,000 100,000 0
14/06/2013
1.60
 360,320 1.60 1.60 1.59 0 8,360 -0.1
13/06/2013
1.59
 487,010 1.60 1.60 1.57 489,123 489,123 0
12/06/2013
1.60
 753,660 1.60 1.61 1.59 0 0 0
11/06/2013
1.60
 664,780 1.61 1.62 1.60 0 0 0
10/06/2013
1.61
 860,780 1.63 1.63 1.61 5,250 0 0.1
07/06/2013
1.61
 1,191,780 1.59 1.61 1.59 0 0 0
06/06/2013
1.59
 765,270 1.59 1.60 1.57 0 0 0
05/06/2013
1.59
 465,310 1.57 1.59 1.56 0 0 0
04/06/2013
1.57
 519,760 1.60 1.60 1.57 0 5,250 -0.1
03/06/2013
1.60
 568,890 1.60 1.61 1.60 0 0 0
31/05/2013
1.61
 1,646,700 1.60 1.63 1.60 10 0 0.0
30/05/2013
1.59
 266,880 1.59 1.59 1.57 0 0 0
29/05/2013
1.59
 736,870 1.59 1.60 1.57 66,690 65,690 0.0
28/05/2013
1.59
 249,690 1.59 1.60 1.57 20,000 20,000 0
27/05/2013
1.59
 865,170 1.57 1.60 1.57 1,270 0 0.0
24/05/2013
1.56
 392,650 1.56 1.57 1.56 0 0 0
23/05/2013
1.56
 458,260 1.57 1.59 1.56 0 1,000 0.0
22/05/2013
1.57
 581,020 1.57 1.59 1.56 1,481,138 1,481,138 0
21/05/2013
1.56
 606,810 1.56 1.57 1.56 6,942,273 6,943,543 0.0
20/05/2013
1.56
 425,970 1.55 1.56 1.55 0 0 0
17/05/2013
1.56
 390,120 1.55 1.57 1.55 0 0 0
16/05/2013
1.56
 314,270 1.55 1.57 1.55 82,052 77,052 0.1
15/05/2013
1.56
 558,920 1.55 1.57 1.54 10,110 0 0.1
14/05/2013: Cổ tức tiền mặt tỉ lệ: 2%
14/05/2013
1.54
 428,420 1.55 1.55 1.54 0 0 0
13/05/2013
1.53
 315,920 1.54 1.55 1.53 1,910 0 0.0
10/05/2013
1.54
 377,840 1.54 1.55 1.53 0 5,000 -0.1
09/05/2013
1.54
 470,480 1.53 1.54 1.53 0 10,110 -0.1
08/05/2013
1.54
 541,270 1.54 1.54 1.53 100,000 100,000 0
07/05/2013
1.54
 398,980 1.56 1.56 1.53 55,850 34,660 0.3
06/05/2013
1.55
 618,290 1.54 1.55 1.53 0 0 0
03/05/2013
1.54
 648,040 1.51 1.54 1.51 200,000 200,000 0
02/05/2013
1.51
 367,220 1.53 1.54 1.51 200,000 200,000 0
26/04/2013
1.53
 299,830 1.53 1.54 1.53 0 23,100 -0.3
25/04/2013
1.53
 360,390 1.53 1.54 1.51 20,000 0 0.3
24/04/2013
1.51
 579,230 1.54 1.54 1.51 15,000 0 0.2
23/04/2013
1.53
 287,080 1.51 1.54 1.51 100,000 100,000 0
22/04/2013
1.51
 334,160 1.51 1.53 1.51 0 0 0
18/04/2013
1.51
 331,530 1.53 1.53 1.51 320 20,000 -0.3
17/04/2013
1.53
 266,240 1.53 1.54 1.53 370 15,000 -0.2
16/04/2013
1.53
 771,030 1.53 1.54 1.51 569,320 569,320 0
15/04/2013
1.53
 744,860 1.55 1.55 1.51 1,200,160 1,200,000 0.0
12/04/2013
1.54
 644,140 1.55 1.56 1.53 631,210 631,210 0
11/04/2013
1.55
 411,490 1.55 1.56 1.54 454,290 338,510 1.5
10/04/2013
1.54
 507,900 1.58 1.58 1.54 340,000 340,000 0
09/04/2013
1.58
 734,400 1.57 1.58 1.56 220,000 20,160 2.7
08/04/2013
1.56
 465,270 1.55 1.56 1.55 100,000 0 1.3
05/04/2013
1.54
 794,100 1.54 1.55 1.53 1,193,070 1,307,540 -1.5
04/04/2013
1.54
 875,350 1.55 1.55 1.54 200,000 200,000 0
03/04/2013
1.55
 344,920 1.56 1.57 1.55 0 200,000 -2.6
02/04/2013
1.56
 951,800 1.55 1.57 1.55 0 100,000 -1.3
01/04/2013
1.55
 506,730 1.54 1.55 1.53 47,390 2,000 0.6
29/03/2013
1.53
 215,300 1.53 1.54 1.51 0 0 0
28/03/2013
1.53
 322,200 1.54 1.54 1.53 0 0 0
27/03/2013
1.54
 180,740 1.55 1.55 1.54 19,000 0 0.2
26/03/2013
1.55
 195,680 1.55 1.56 1.54 369,620 415,010 -0.6
25/03/2013
1.55
 735,850 1.54 1.55 1.53 246,450 200,000 0.6
22/03/2013
1.54
 502,930 1.55 1.56 1.54 200,000 200,000 0
21/03/2013
1.55
 239,210 1.55 1.56 1.55 0 19,000 -0.2
20/03/2013
1.55
 329,070 1.54 1.56 1.54 0 2,000 0.0
19/03/2013
1.54
 349,100 1.54 1.55 1.53 39,770 86,220 -0.6
18/03/2013
1.54
 326,950 1.54 1.55 1.54 0 0 0
15/03/2013
1.54
 249,840 1.54 1.56 1.54 0 0 0

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