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)
07/03/2025
14.73
 47,416,100 14.58 14.97 14.49 0 17,300 -0.4
06/03/2025
14.49
 25,919,100 14.25 14.49 14.13 3,600 68,800 -1.5
05/03/2025
14.16
 30,355,700 14.07 14.49 14.01 0 50,400 -1.2
04/03/2025
14.07
 21,367,000 13.86 14.19 13.74 14,900 5,000 0.2
03/03/2025
13.89
 9,195,600 13.83 13.89 13.80 0 3,600 -0.1
28/02/2025
13.83
 11,052,800 13.89 13.92 13.80 0 900 -0.0
27/02/2025
13.95
 12,766,600 13.95 13.98 13.80 0 14,900 -0.3
26/02/2025
13.95
 8,376,800 14.13 14.16 13.95 0 0 0
25/02/2025
14.07
 37,696,200 13.86 14.16 13.86 0 6,200 -0.1
24/02/2025
13.83
 13,460,200 13.71 13.86 13.71 0 100 -0.0
21/02/2025
13.77
 20,513,900 13.77 13.92 13.71 0 5,600 -0.1
20/02/2025
13.74
 10,831,800 13.83 13.83 13.74 0 3,000 -0.1
19/02/2025
13.74
 9,166,500 13.71 13.80 13.65 1,100 3,000 -0.0
18/02/2025
13.65
 10,082,500 13.62 13.80 13.59 0 0 0
17/02/2025
13.62
 8,679,000 13.77 13.77 13.59 14,000 0 0.3
14/02/2025
13.74
 8,160,100 13.83 13.83 13.71 0 1,100 -0.0
13/02/2025
13.77
 7,458,100 13.74 13.77 13.59 0 4,600 -0.1
12/02/2025
13.65
 7,185,700 13.83 13.86 13.65 0 14,000 -0.3
11/02/2025
13.83
 7,739,300 13.83 13.83 13.74 0 0 0
10/02/2025
13.77
 19,336,200 13.65 13.98 13.50 0 0 0
07/02/2025
13.68
 14,192,900 13.65 13.83 13.47 0 200 -0.0
06/02/2025
13.59
 10,756,200 13.56 13.80 13.56 0 0 0
05/02/2025
13.53
 7,229,500 13.53 13.56 13.41 0 0 0
04/02/2025
13.50
 11,057,300 13.35 13.59 13.29 1,800 12,000 -0.2
03/02/2025
13.83
 11,052,800 13.89 13.92 13.80 0 900 -0.0
31/01/2025
11.84
 16,345,400 11.87 11.99 11.78 7,192,400 314,600 136.0
30/01/2025
11.84
 16,345,400 11.87 11.99 11.78 7,192,400 314,600 136.0
29/01/2025
11.84
 16,345,400 11.87 11.99 11.78 7,192,400 314,600 136.0
28/01/2025
11.84
 16,345,400 11.87 11.99 11.78 7,192,400 314,600 136.0
27/01/2025
11.84
 16,345,400 11.87 11.99 11.78 7,192,400 314,600 136.0
24/01/2025
13.47
 9,798,300 13.26 13.50 13.26 0 0 0
23/01/2025
13.35
 13,735,100 13.17 13.38 13.11 1,100 0 0.0
22/01/2025
13.11
 5,961,800 13.20 13.20 13.08 0 7,800 -0.2
21/01/2025
13.14
 6,770,200 13.20 13.26 13.08 0 0 0
20/01/2025
13.14
 8,238,800 12.93 13.20 12.93 2,000 1,100 0.0
17/01/2025
12.93
 4,483,700 12.93 12.93 12.83 0 0 0
16/01/2025
12.86
 7,329,100 12.93 12.99 12.83 0 1,400 -0.0
15/01/2025
12.83
 4,726,200 12.89 12.93 12.80 0 2,000 -0.0
14/01/2025
12.80
 5,736,000 12.86 12.93 12.71 0 0 0
13/01/2025
12.93
 7,871,600 12.71 12.93 12.59 0 0 0
10/01/2025
12.71
 8,681,700 12.89 12.93 12.71 0 500 -0.0
09/01/2025
12.93
 4,367,500 12.99 13.05 12.89 0 0 0
08/01/2025
12.99
 6,536,100 12.89 13.05 12.89 0 0 0
07/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/01/2025
13.02
 11,801,300 13.05 13.05 12.74 10,200 0 0.2
06/01/2025
12.76
 14,555,800 12.91 13.02 12.76 0 0 0
03/01/2025
12.91
 11,035,600 13.17 13.17 12.91 0 0 0
02/01/2025
13.17
 12,435,800 13.15 13.30 13.09 17,500 10,200 0.2
01/01/2025
13.12
 11,241,300 12.96 13.12 12.96 0 80,000 -2.0
31/12/2024
13.12
 11,241,300 12.96 13.12 12.96 0 80,000 -2.0
30/12/2024
12.96
 11,064,900 13.15 13.15 12.96 0 0 0
27/12/2024
13.09
 16,701,900 13.09 13.23 13.07 200 17,500 -0.4
26/12/2024
13.02
 19,904,600 12.81 13.02 12.78 1,100 20,000 -0.5
25/12/2024
12.78
 14,819,900 12.52 12.96 12.52 1,700 0 0.0
24/12/2024
12.49
 3,479,800 12.57 12.57 12.47 0 0 0
23/12/2024
12.57
 3,290,600 12.55 12.62 12.55 4,153,300 4,154,400 -0.0
20/12/2024
12.55
 4,123,400 12.47 12.55 12.44 0 1,700 -0.0
19/12/2024
12.47
 10,456,300 12.44 12.57 12.44 0 0 0
18/12/2024
12.65
 3,778,700 12.62 12.65 12.57 0 0 0
17/12/2024
12.62
 3,867,900 12.57 12.65 12.57 0 208,500 -5.0
16/12/2024
12.60
 5,691,600 12.68 12.73 12.55 1,000 0 0.0
13/12/2024
12.68
 4,396,300 12.68 12.73 12.65 152,109 250,000 -6.1
12/12/2024
12.70
 5,748,500 12.76 12.83 12.70 1,717 28,817 -0.7
11/12/2024
12.70
 5,623,000 12.68 12.76 12.60 1,052,900 1,034,931 0.4
10/12/2024
12.68
 5,009,700 12.76 12.81 12.68 0 152,000 -3.7
09/12/2024
12.76
 5,848,600 12.76 12.83 12.68 5,500 1,700 0.1
06/12/2024
12.73
 6,119,000 12.86 12.86 12.73 9,775,187 9,794,125 -0.5
05/12/2024
12.83
 10,559,800 12.47 12.86 12.44 0 157,900 -3.8
04/12/2024
12.47
 6,135,700 12.49 12.55 12.44 5,400 5,500 -0.0
03/12/2024
12.52
 6,576,600 12.62 12.65 12.52 1,500 0 0.0
02/12/2024
12.62
 4,110,300 12.65 12.70 12.57 0 0 0
29/11/2024
12.62
 4,338,100 12.57 12.62 12.52 0 5,400 -0.1
28/11/2024
12.55
 6,587,200 12.65 12.68 12.55 0 1,500 -0.0
27/11/2024
12.60
 4,073,600 12.55 12.68 12.49 0 0 0
26/11/2024
12.60
 4,436,300 12.57 12.65 12.55 0 100 -0.0
25/11/2024
12.52
 4,808,800 12.55 12.57 12.49 40,000 100 1.0
22/11/2024
12.55
 7,345,500 12.52 12.65 12.49 600 0 0.0
21/11/2024
12.55
 6,580,200 12.34 12.55 12.23 0 9,300 -0.2
20/11/2024
12.31
 9,713,500 12.10 12.39 12.10 0 140,000 -3.3
19/11/2024
12.10
 7,581,900 12.28 12.34 12.10 0 1,452,600 -34.0
18/11/2024
12.23
 15,027,600 12.28 12.36 12.08 0 12,100 -0.3
15/11/2024
12.28
 11,785,200 12.39 12.44 12.28 0 0 0
14/11/2024
12.44
 8,429,800 12.60 12.60 12.44 1,200 9,000 -0.2
13/11/2024
12.62
 10,658,900 12.60 12.68 12.47 0 29,200 -0.7
12/11/2024
12.60
 8,810,800 12.70 12.73 12.60 0 7,000 -0.2
11/11/2024
12.70
 17,138,000 12.83 12.86 12.52 300 1,200 -0.0
08/11/2024
12.83
 7,681,300 12.99 13.02 12.76 1,300 0 0.0
07/11/2024
12.96
 4,721,700 13.07 13.07 12.96 0 0 0
06/11/2024
12.99
 6,561,400 12.89 13.02 12.81 0 300 -0.0
05/11/2024
12.78
 6,496,400 12.83 12.86 12.76 15,700 1,300 0.4
04/11/2024
12.78
 11,901,500 12.91 12.94 12.76 0 0 0
01/11/2024
12.86
 9,317,300 13.04 13.09 12.86 4,100 0 0.1
31/10/2024
13.09
 6,662,200 13.07 13.17 12.96 2,000 15,700 -0.3
30/10/2024
13.07
 6,320,000 13.07 13.15 12.91 200 0 0.0
29/10/2024
13.07
 5,342,200 13.02 13.12 12.99 11,000 4,000 0.2
28/10/2024
12.96
 3,872,900 12.94 12.99 12.89 0 2,000 -0.0
25/10/2024
12.89
 10,606,300 12.96 12.96 12.83 0 200 -0.0
24/10/2024
12.91
 16,246,700 13.20 13.28 12.91 0 11,000 -0.3
23/10/2024
13.20
 11,634,500 13.20 13.25 13.15 1,000 0 0.0
22/10/2024
13.20
 20,327,200 13.33 13.41 13.15 8,700 0 0.2
21/10/2024
13.36
 9,410,500 13.46 13.54 13.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |