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)
25/07/2025
17.10
 18,105,800 17.13 17.34 17.07 0 93,000 -2.6
24/07/2025
17.07
 40,005,000 16.56 17.10 16.56 0 8,600 -0.2
23/07/2025
16.47
 27,191,300 16.35 16.59 16.29 0 1,000 -0.0
22/07/2025
16.32
 15,464,600 16.17 16.32 16.02 0 0 0
21/07/2025
16.20
 17,949,400 16.41 16.62 16.17 70,900 0 1.9
18/07/2025
16.35
 25,167,700 16.11 16.38 15.99 18,700 10,100 0.2
17/07/2025
16.08
 17,340,900 16.08 16.17 15.96 154,300 4,200 4.0
16/07/2025
16.05
 17,617,700 15.93 16.08 15.90 100 61,000 -1.6
15/07/2025
15.99
 19,323,000 16.11 16.29 15.99 200 14,700 -0.4
14/07/2025
16.11
 15,049,300 16.08 16.17 15.87 200 154,300 -4.1
11/07/2025
16.05
 21,424,900 15.93 16.17 15.90 32,400 200 0.9
10/07/2025
15.90
 14,412,300 16.05 16.05 15.87 1,600 0 0.0
09/07/2025
15.99
 25,280,500 15.96 16.11 15.87 20,700 1,600 0.5
08/07/2025
15.87
 16,109,400 15.93 16.05 15.84 17,600 50,100 -0.9
07/07/2025
15.87
 18,585,900 15.69 15.93 15.69 47,700 17,600 0.8
04/07/2025
15.63
 14,976,200 15.63 15.66 15.54 4,100 7,200 -0.1
03/07/2025
15.60
 25,567,500 15.72 15.84 15.60 16,300 1,500 0.4
02/07/2025
15.66
 13,995,700 15.66 15.81 15.63 0 43,600 -1.1
01/07/2025
15.63
 22,344,100 15.57 15.72 15.51 0 2,600 -0.1
30/06/2025
15.51
 10,723,800 15.48 15.57 15.45 0 16,300 -0.4
27/06/2025
15.45
 12,786,100 15.57 15.69 15.45 5,800 0 0.2
26/06/2025
15.57
 19,444,400 15.45 15.57 15.33 136,500 5,800 3.4
25/06/2025
15.39
 20,995,000 15.63 15.66 15.39 126,900 0 3.3
24/06/2025
15.57
 25,984,200 15.69 15.87 15.57 40,900 7,200 0.9
23/06/2025
15.57
 23,682,000 15.36 15.69 15.33 0 136,500 -3.5
20/06/2025
15.51
 51,151,100 15.15 15.72 15.12 0 119,700 -3.1
19/06/2025
15.09
 15,184,600 15.15 15.15 15.00 405,700 3,000 10.1
18/06/2025
15.06
 26,189,800 15.09 15.21 14.97 386,900 43,900 8.6
17/06/2025
15.03
 21,975,100 15.18 15.27 14.94 78,000 114,600 -0.9
16/06/2025
15.09
 21,119,300 14.94 15.15 14.91 25,100 384,000 -9.0
13/06/2025
14.94
 42,299,700 14.70 15.03 14.67 25,100 337,900 -7.7
12/06/2025
14.85
 22,542,900 14.61 14.85 14.61 5,100 57,900 -1.3
11/06/2025
14.58
 6,168,900 14.55 14.61 14.52 13,000 600 0.3
10/06/2025
14.55
 12,938,200 14.61 14.76 14.49 55,011 0 -0.5
09/06/2025
14.58
 13,040,400 14.52 14.61 14.49 155,011 0 -0.1
06/06/2025
14.52
 17,960,800 14.64 14.67 14.52 540,311 0 -0.2
05/06/2025
14.67
 9,996,800 14.76 14.82 14.67 162,269 0 0.3
04/06/2025
14.76
 13,482,700 14.88 14.91 14.73 766,475 0 1.1
03/06/2025
14.85
 19,246,400 14.82 14.91 14.82 1,254,889 0 28.3
02/06/2025
14.79
 19,184,300 14.70 14.85 14.52 1,383,758 0 0.1
30/05/2025
14.64
 17,609,800 14.82 14.82 14.64 2,400,391 0 43.7
29/05/2025
14.73
 12,766,600 14.88 14.88 14.70 301,150 0 1.8
28/05/2025
14.79
 14,351,800 14.94 14.94 14.76 129,003 0 -20.2
27/05/2025
14.88
 17,946,800 15.03 15.03 14.82 109,000 2,137,800 -50.3
26/05/2025
14.91
 18,250,000 14.85 14.91 14.43 2,609,003 0 -2.4
23/05/2025
14.82
 14,495,200 14.97 14.97 14.76 1,545,200 104,000 35.9
22/05/2025
14.82
 25,760,800 15.24 15.24 14.73 2,921,579 0 22.6
21/05/2025
15.06
 30,367,300 15.15 15.36 14.94 4,769,900 0 17.1
20/05/2025
14.94
 31,383,600 14.85 15.09 14.73 6,332,032 0 69.6
19/05/2025
14.79
 25,291,500 14.73 14.97 14.64 6,041,000 0 148.4
16/05/2025
14.82
 28,984,500 15.12 15.12 14.82 6,614,953 0 79.9
15/05/2025
15.06
 69,083,100 14.79 15.30 14.79 26,434,600 0 554.2
14/05/2025
14.73
 29,669,300 14.73 14.85 14.64 5,908,500 1,191,400 115.6
13/05/2025
14.73
 40,093,100 14.46 14.73 14.43 15,413,700 1,063,200 348.4
12/05/2025
14.31
 34,696,600 14.07 14.37 14.04 1,292,600 1,761,600 -10.8
09/05/2025
14.13
 15,034,800 14.25 14.25 14.07 3,770,400 1,042,700 64.2
08/05/2025
14.16
 21,016,400 14.01 14.19 13.95 6,196,400 1,083,800 119.7
07/05/2025
13.98
 21,893,400 14.16 14.19 13.95 982,600 1,032,700 -1.0
06/05/2025
14.16
 22,793,600 14.19 14.25 14.13 4,177,100 4,587,500 -9.7
05/05/2025
14.16
 18,857,200 14.25 14.28 14.10 5,926,300 0 0.8
02/05/2025
13.53
 7,229,500 13.53 13.56 13.41 0 0 0
01/05/2025
14.85
 11,035,600 15.15 15.15 14.85 0 0 0
30/04/2025
11.84
 16,345,400 11.87 11.99 11.78 7,192,400 314,600 136.0
29/04/2025
14.16
 13,178,800 14.25 14.28 14.16 644,500 1,471,900 -19.5
28/04/2025
14.25
 23,070,500 14.31 14.34 14.16 5,749,800 790,600 117.4
25/04/2025
14.16
 40,711,200 14.13 14.28 14.01 3,186,600 3,221,700 -0.7
24/04/2025
13.98
 18,099,100 14.07 14.07 13.86 2,328,600 1,178,900 26.8
23/04/2025
14.07
 33,860,600 14.10 14.25 13.89 1,358,400 5,714,700 -101.7
22/04/2025
13.89
 45,375,000 13.74 13.92 12.96 6,235,700 2,007,900 94.2
21/04/2025
13.80
 37,143,800 14.13 14.13 13.71 1,333,700 1,443,700 -2.5
18/04/2025
13.98
 31,562,900 13.89 14.10 13.86 1,789,300 384,400 32.8
17/04/2025
13.83
 21,573,500 13.65 13.83 13.59 2,013,200 2,399,600 -8.7
16/04/2025
13.77
 21,897,000 13.83 13.98 13.68 2,647,700 2,763,100 -2.5
15/04/2025
13.83
 29,512,300 13.83 14.07 13.77 3,671,400 3,323,600 8.0
14/04/2025
14.10
 31,682,100 14.13 14.16 13.92 5,318,000 6,572,900 -29.1
11/04/2025
14.10
 78,951,400 13.53 14.13 13.47 12,184,000 1,293,800 249.2
10/04/2025
13.26
 1,687,200 13.26 13.26 13.26 765,200 377,100 8.6
09/04/2025
12.41
 61,224,500 11.69 12.86 11.69 6,130,500 17,872,900 -237.9
08/04/2025
12.56
 64,519,700 12.71 13.17 12.56 0 19,643,300 -412.1
07/04/2025
15.63
 14,976,200 15.63 15.66 15.54 4,100 7,200 -0.1
04/04/2025
13.50
 73,116,900 12.68 13.50 12.68 0 20,946,500 -450.0
03/04/2025
13.62
 86,268,100 14.19 14.25 13.62 0 30,038,900 -691.6
02/04/2025
14.64
 9,787,900 14.79 14.82 14.64 1,500 12,000 -0.3
01/04/2025
14.79
 13,919,500 14.52 14.79 14.43 100 500 -0.0
31/03/2025
14.49
 18,699,200 14.34 14.49 14.31 0 10,300 -0.2
28/03/2025
14.37
 13,037,100 14.43 14.49 14.31 0 1,500 -0.0
27/03/2025
14.37
 12,425,800 14.43 14.49 14.37 0 100 -0.0
26/03/2025
14.43
 18,277,300 14.52 14.67 14.43 0 500 -0.0
25/03/2025
14.55
 12,739,400 14.73 14.76 14.52 0 0 0
24/03/2025
14.67
 15,571,400 14.61 14.67 14.40 0 100 -0.0
21/03/2025
14.61
 15,567,500 14.61 14.73 14.55 0 1,900 -0.0
20/03/2025
14.58
 21,142,600 14.43 14.64 14.37 400 0 0.0
19/03/2025
14.34
 20,386,000 14.37 14.43 14.25 272,000 0 6.5
18/03/2025
14.37
 26,614,000 14.67 14.67 14.37 0 300 -0.0
17/03/2025
14.61
 25,601,900 14.67 14.70 14.49 0 400 -0.0
14/03/2025
14.61
 19,724,000 14.58 14.70 14.52 0 289,500 -7.0
13/03/2025
14.61
 23,064,100 14.82 14.85 14.55 2,550,000 2,555,355 -0.1
12/03/2025
14.79
 30,957,600 14.97 15.03 14.79 0 1,000 -0.0
11/03/2025
14.91
 26,519,300 14.55 14.91 14.52 27,000 100 0.7
10/03/2025
14.73
 19,419,600 14.88 14.97 14.70 8,500 700 0.2

Chính sách bảo mật | Điều khoản sử dụng |