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)
18/10/2024
13.46
 18,478,000 13.59 13.70 13.43 1,500 1,000 0.0
17/10/2024
13.54
 11,681,000 13.36 13.54 13.25 7,500 8,700 0.0
16/10/2024
13.33
 10,829,400 13.41 13.41 13.28 4,200 0 0.1
15/10/2024
13.41
 15,413,400 13.57 13.64 13.41 3,000 1,500 0.0
14/10/2024
13.51
 15,572,800 13.41 13.64 13.33 0 7,400 -0.2
11/10/2024
13.36
 6,485,000 13.33 13.38 13.25 0 4,200 -0.1
10/10/2024
13.33
 12,327,300 13.43 13.57 13.33 100 3,000 -0.1
09/10/2024
13.38
 14,336,900 13.23 13.41 13.20 2,600 3,000 0.0
08/10/2024
13.17
 11,968,400 13.17 13.33 13.12 4,000 0 0.1
07/10/2024
13.17
 10,186,200 13.23 13.28 13.07 11,400 100 0.3
04/10/2024
13.12
 18,601,300 13.33 13.33 13.12 4,500 2,600 0.0
03/10/2024
13.33
 20,995,600 13.41 13.64 13.28 0 4,000 -0.1
02/10/2024
13.43
 12,817,100 13.36 13.51 13.33 0 11,400 -0.3
01/10/2024
13.41
 18,768,300 13.46 13.67 13.41 2,400 4,500 -0.1
30/09/2024
13.43
 14,401,600 13.30 13.49 13.30 0 0 0
27/09/2024
13.43
 18,136,400 13.43 13.67 13.38 3,200 0 0.1
26/09/2024
13.43
 26,475,400 13.46 13.57 13.33 0 2,400 -0.1
25/09/2024
13.46
 32,046,100 13.28 13.54 13.25 300 41,900 -1.1
24/09/2024
13.20
 17,579,900 13.02 13.23 12.96 0 3,000 -0.1
23/09/2024
12.96
 18,841,400 12.96 13.28 12.96 0 1,000 0.0
20/09/2024
12.94
 26,323,600 12.83 13.07 12.83 100 300 0.0
19/09/2024
12.76
 6,720,200 12.78 12.83 12.73 0 60,000 -1.5
18/09/2024
12.76
 13,554,500 12.70 12.86 12.62 0 0 0
17/09/2024
12.68
 8,279,900 12.55 12.68 12.44 12,200 0 0.3
16/09/2024
12.49
 8,418,300 12.49 12.68 12.47 0 0 0
13/09/2024
12.49
 4,397,400 12.57 12.57 12.47 0 0 0
12/09/2024
12.55
 5,629,000 12.55 12.62 12.52 0 12,200 -0.3
11/09/2024
12.49
 9,689,000 12.42 12.57 12.28 0 246,800 -5.8
10/09/2024
12.42
 12,381,300 12.57 12.65 12.36 0 182,900 -4.4
09/09/2024
12.52
 7,767,200 12.49 12.52 12.42 0 0 0
06/09/2024
12.55
 14,681,100 12.49 12.57 12.42 0 500 0.0
05/09/2024
12.52
 16,458,100 12.76 12.91 12.49 0 266,500 -6.5
04/09/2024
12.76
 15,149,200 12.78 12.86 12.73 0 47,600 -1.2
03/09/2024
12.34
 49,382,200 12.81 12.81 12.34 1,828,852 1,825,504 0.1
02/09/2024
12.28
 21,181,800 12.08 12.39 12.08 728,600 735,200 -0.2
30/08/2024
12.99
 8,869,300 12.99 13.07 12.96 0 36,800 -0.9
29/08/2024
12.99
 22,617,900 12.89 13.17 12.89 500 22,100 -0.5
28/08/2024
12.89
 12,094,000 12.78 12.91 12.73 9,700 30,100 -0.5
27/08/2024
12.76
 10,098,000 12.73 12.81 12.70 10,000 20,000 -0.2
26/08/2024
12.78
 10,218,000 12.91 12.96 12.70 3,000 500 0.1
23/08/2024
12.83
 9,573,700 12.76 12.89 12.70 0 9,700 -0.2
22/08/2024
12.76
 13,070,300 12.99 13.02 12.76 0 10,000 -0.2
21/08/2024
12.94
 21,525,300 12.68 12.96 12.57 19,000 3,000 0.4
20/08/2024
12.68
 16,378,100 12.60 12.81 12.57 4,600 2,400 0.1
19/08/2024
12.57
 8,940,400 12.60 12.68 12.52 0 24,600 -0.6
16/08/2024
12.57
 21,005,900 12.23 12.60 12.21 0 19,000 -0.5
15/08/2024
12.15
 7,883,800 12.23 12.31 12.15 15,100 4,600 0.2
14/08/2024
12.23
 6,574,600 12.42 12.42 12.23 0 0 0
13/08/2024
12.34
 6,721,200 12.36 12.42 12.23 0 23,600 -0.6
12/08/2024
12.39
 10,231,700 12.28 12.39 12.21 0 15,100 -0.4
09/08/2024
12.26
 8,470,400 12.13 12.28 12.13 0 0 0
08/08/2024
12.05
 10,204,400 12.18 12.28 12.02 0 400 0.0
07/08/2024
12.21
 10,207,600 12.23 12.28 12.13 14,200 0 0.3
06/08/2024
12.23
 16,963,800 12.13 12.28 12.02 3,700 44,600 -1.0
05/08/2024
12.00
 31,221,800 12.05 12.31 11.92 71,800 101,000 -0.7
02/08/2024
12.44
 23,767,000 12.02 12.44 12.02 0 14,200 -0.3
01/08/2024
12.23
 32,341,200 12.76 12.83 12.15 0 3,700 -0.1
31/07/2024
12.76
 20,396,300 12.81 13.02 12.65 2,500 71,800 -1.7
30/07/2024
12.81
 19,571,700 12.60 12.81 12.47 20,900 0 0.5
29/07/2024
12.60
 9,503,000 12.78 12.78 12.60 20,900 0 0.5
26/07/2024
12.70
 12,160,400 12.49 12.73 12.47 2,000 2,500 0.0
25/07/2024
12.52
 20,386,600 12.47 12.60 12.28 4,100 100 0.1
24/07/2024
12.52
 25,838,700 12.44 12.68 12.36 0 20,900 -0.5
23/07/2024
12.49
 47,896,200 13.25 13.25 12.44 0 2,000 0.0
22/07/2024
13.17
 33,806,600 13.23 13.46 12.89 0 4,100 -0.1
19/07/2024
13.28
 45,583,300 13.02 13.41 12.96 0 168,500 -4.3
18/07/2024
13.02
 30,072,900 12.86 13.07 12.60 4,500 309,500 -7.6
17/07/2024
12.81
 72,360,100 12.44 13.15 12.31 300 31,100 -0.8
16/07/2024
12.31
 24,769,400 12.08 12.52 12.05 0 212,400 -5.0
15/07/2024
12.05
 4,409,400 12.05 12.13 12.00 0 4,500 -0.1
12/07/2024
12.02
 7,369,600 12.00 12.13 11.97 0 300 0.0
11/07/2024
12.08
 7,698,300 12.26 12.28 12.08 0 246,400 -5.8
10/07/2024
12.18
 19,192,200 12.10 12.34 12.10 900 27,900 -0.6
09/07/2024
12.10
 13,428,600 11.92 12.10 11.84 200 32,100 -0.7
08/07/2024
11.87
 7,042,600 11.92 12.00 11.81 900 0 0.0
05/07/2024
11.92
 6,230,800 11.92 11.94 11.81 800 500 0.0
04/07/2024
11.92
 5,713,700 11.97 12.02 11.81 0 200 0.0
03/07/2024
11.97
 7,022,000 11.92 12.00 11.81 0 900 0.0
02/07/2024
11.87
 9,933,300 11.76 11.94 11.74 0 800 0.0
01/07/2024
11.74
 4,131,300 11.63 11.74 11.58 0 11,100 -0.2
28/06/2024
11.61
 9,571,200 11.79 11.79 11.61 1,716,100 2,015,300 -6.7
27/06/2024
11.76
 6,168,000 11.74 11.81 11.71 648,394 4,486 -0.1
26/06/2024
11.76
 11,084,000 11.81 11.84 11.68 188,000 30,200 -0.2
25/06/2024
11.81
 8,882,600 11.87 11.94 11.76 13,108,045 12,838,745 -0.4
24/06/2024
11.84
 25,433,000 12.08 12.13 11.79 3,994,300 4,645,494 -14.8
21/06/2024
12.13
 10,133,400 12.15 12.21 12.08 508,236 666,000 -3.7
20/06/2024
12.15
 13,693,800 12.23 12.26 12.10 1,151,800 1,035,400 2.8
19/06/2024
12.18
 13,277,700 12.23 12.26 12.05 261,800 600 6.1
18/06/2024
12.15
 11,960,200 12.28 12.31 12.15 68,031 8,236 1.4
17/06/2024
12.15
 17,057,500 12.23 12.23 12.00 1,115,100 1,077,900 0.9
14/06/2024
12.08
 25,524,200 12.55 12.55 12.08 1,635,465 237,200 33.7
13/06/2024
12.31
 38,953,200 12.13 12.39 12.10 0 0 0
12/06/2024
12.08
 25,203,000 11.79 12.08 11.71 6,704,349 611,000 138.6
11/06/2024
11.79
 10,558,200 11.84 11.87 11.74 1,923,300 1,635,465 6.5
10/06/2024
11.84
 13,347,000 11.79 11.97 11.76 1,774,349 1,090,270 15.5
07/06/2024
11.74
 8,474,500 11.79 11.84 11.66 393,600 1,205,357 -18.2
06/06/2024
11.68
 10,011,500 11.71 11.81 11.66 814,363 581,306 5.2
05/06/2024
11.61
 13,657,100 11.79 11.87 11.61 359,000 712,900 -7.9
04/06/2024
11.76
 9,038,600 11.89 11.92 11.76 1,743,300 504,500 28.1
03/06/2024
11.81
 24,703,500 11.47 11.92 11.47 7,083,300 866,400 139.5

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