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)
19/08/2025
22.59
 54,011,900 22.71 23.55 22.35 4,353,900 3,990,800 9.9
18/08/2025
22.27
 51,031,700 22.87 22.91 22.15 7,900 5,691,800 -158.9
15/08/2025
22.63
 117,471,300 23.63 23.63 22.19 7,900 17,342,300 -493.9
14/08/2025
22.11
 40,320,900 22.11 22.11 22.11 5,800 4,351,800 -119.9
13/08/2025: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
13/08/2025
20.66
 79,609,900 20.34 20.66 19.78 7,600 5,800 0.0
12/08/2025
19.48
 56,623,400 19.42 19.48 19.03 7,600 9,600 -0.1
11/08/2025
19.12
 48,669,700 18.52 19.51 18.46 43,400 400 1.3
08/08/2025
18.37
 25,592,900 18.61 18.64 18.25 33,200 18,000 0.5
07/08/2025
18.49
 26,980,700 18.58 18.61 18.25 3,000 10,100 -0.2
06/08/2025
18.40
 30,385,100 18.34 18.61 18.16 0 25,500 -0.8
05/08/2025
17.85
 71,103,900 17.37 17.85 16.62 0 30,300 -0.9
04/08/2025
16.71
 21,243,200 16.29 16.71 16.26 0 3,000 -0.1
01/08/2025
16.32
 17,890,700 16.50 16.62 16.26 17,300 0 0.5
31/07/2025
16.50
 24,970,800 16.62 16.71 16.20 250,900 14,100 6.4
30/07/2025
16.47
 32,104,800 16.35 16.74 16.14 102,500 10,200 2.5
29/07/2025
16.14
 48,988,900 17.31 17.34 16.14 9,600 12,700 -0.1
28/07/2025
17.28
 24,900,200 17.10 17.28 17.04 1,000 241,600 -6.9
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
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
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

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