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)
31/05/2024
11.37
 14,933,500 11.42 11.50 11.37 918,700 4,385,600 -75.6
30/05/2024
11.42
 28,814,000 11.55 11.58 11.34 795,200 10,798,200 -218.9
29/05/2024
11.66
 17,108,200 11.81 11.84 11.66 4,833,100 4,659,600 3.9
28/05/2024
11.81
 13,107,300 11.87 11.89 11.68 1,277,900 804,200 10.8
27/05/2024
11.74
 7,993,800 11.81 11.81 11.68 611,800 406,200 4.6
24/05/2024
11.74
 36,358,800 11.79 12.18 11.58 1,482,000 6,408,400 -113.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
23/05/2024
11.92
 13,080,600 11.87 11.94 11.76 1,760,400 1,516,300 5.6
22/05/2024
11.87
 20,042,500 12.07 12.10 11.87 1,509,100 1,080,300 10.1
21/05/2024
12.07
 16,402,300 11.99 12.07 11.89 717,100 170,700 12.7
20/05/2024
11.99
 17,925,500 12.07 12.07 11.97 1,751,400 1,001,000 17.7
17/05/2024
10.08
 16,345,400 10.10 10.20 10.03 7,192,400 314,600 136.0
16/05/2024
11.97
 31,430,700 11.84 12.05 11.76 720,200 4,500,700 -88.2
15/05/2024
11.71
 15,300,500 11.74 11.79 11.66 184,500 503,300 -7.3
14/05/2024
11.69
 16,668,300 11.71 11.87 11.61 418,600 2,245,000 -42.1
13/05/2024
11.59
 14,003,500 11.56 11.76 11.56 0 720,600 -16.4
10/05/2024
11.56
 11,418,400 11.64 11.71 11.51 928,400 184,600 17.0
09/05/2024
11.59
 15,643,200 11.56 11.66 11.43 1,000 418,600 -9.4
08/05/2024
11.53
 21,437,700 11.46 11.61 11.41 1,200 28,200 -0.6
07/05/2024
11.64
 9,604,700 11.76 11.79 11.59 13,100 1,168,500 -26.3
06/05/2024
11.71
 16,199,300 11.53 11.74 11.53 0 1,000 0.0
03/05/2024
11.46
 11,857,800 11.56 11.66 11.41 6,500 1,200 0.1
02/05/2024
11.46
 11,078,300 11.41 11.53 11.35 15,100 13,100 0.0
01/05/2024
10.49
 22,517,200 10.28 10.49 10.28 500 1,000 0.0
30/04/2024
10.08
 16,345,400 10.10 10.20 10.03 7,192,400 314,600 136.0
29/04/2024
10.08
 16,345,400 10.10 10.20 10.03 7,192,400 314,600 136.0
26/04/2024
11.38
 13,332,200 11.25 11.48 11.25 0 0 0
25/04/2024
11.38
 13,003,200 11.56 11.56 11.33 18,500 6,500 0.3
24/04/2024
11.53
 18,650,800 11.35 11.59 11.23 0 15,000 -0.3
23/04/2024
11.25
 31,998,000 11.56 11.61 11.12 0 0 0
22/04/2024
11.56
 17,581,500 11.66 11.79 11.53 0 18,500 -0.4
19/04/2024
11.61
 28,182,700 11.56 11.92 11.56 0 11,800 -0.3
18/04/2024
10.08
 16,345,400 10.10 10.20 10.03 7,192,400 314,600 136.0
17/04/2024
11.82
 23,979,900 12.28 12.30 11.82 0 0 0
16/04/2024
12.22
 32,717,500 11.97 12.22 11.79 0 1,900 0.0
15/04/2024
11.97
 47,595,100 12.51 12.81 11.76 0 0 0
12/04/2024
12.61
 23,911,200 12.20 12.63 12.15 0 0 0
11/04/2024
12.15
 9,011,600 12.02 12.20 11.97 0 0 0
10/04/2024
12.17
 21,078,100 12.43 12.45 12.17 7,400 0 0.2
09/04/2024
12.28
 15,734,800 12.02 12.28 11.97 0 0 0
08/04/2024
12.02
 24,714,800 11.97 12.17 11.84 0 0 0
05/04/2024
11.94
 25,376,700 12.05 12.15 11.92 0 0 0
04/04/2024
12.17
 27,793,500 12.38 12.40 12.17 0 0 0
03/04/2024
12.38
 22,559,800 12.68 12.68 12.38 0 0 0
02/04/2024
12.68
 28,974,400 12.58 12.68 12.38 0 0 0
01/04/2024
12.74
 19,236,200 12.89 12.92 12.63 0 0 0
29/03/2024
12.99
 11,652,100 13.07 13.07 12.86 0 0 0
28/03/2024
13.04
 15,988,900 13.12 13.15 12.89 0 0 0
27/03/2024
12.94
 11,404,900 12.92 12.99 12.79 1,700 0 0.0
26/03/2024
12.92
 15,606,500 12.63 12.92 12.58 0 0 0
25/03/2024
12.63
 21,215,200 12.81 12.97 12.58 500 0 0.0
22/03/2024
12.81
 41,534,600 12.79 13.15 12.71 0 1,700 0.0
21/03/2024
12.66
 30,974,800 12.43 12.66 12.33 0 100 0.0
20/03/2024
12.35
 39,357,200 11.87 12.48 11.82 0 400 0.0
19/03/2024
11.87
 13,605,300 11.87 11.94 11.74 100 800 0.0
18/03/2024
11.87
 31,782,600 12.15 12.17 11.46 4,900 100 0.1
15/03/2024
12.17
 18,886,100 11.99 12.20 11.84 8,700 2,100 0.2
14/03/2024
11.99
 18,358,800 12.25 12.25 11.97 0 100 0.0
13/03/2024
12.20
 15,265,200 11.82 12.20 11.82 4,500 4,900 0.0
12/03/2024
11.82
 19,120,400 11.71 11.89 11.64 0 8,600 -0.2
11/03/2024
11.74
 34,911,300 12.05 12.07 11.66 0 0 0
08/03/2024
12.07
 49,382,200 12.53 12.53 12.07 1,828,852 1,825,504 0.1
07/03/2024
12.48
 19,759,000 12.63 12.68 12.45 6,257,890 6,259,290 0.0
06/03/2024
12.58
 21,911,700 12.58 12.86 12.53 200,000 203,743 -0.1
05/03/2024
12.58
 22,768,900 12.38 12.61 12.33 6,000,000 6,007,852 -0.2
04/03/2024
12.38
 31,949,800 12.33 12.51 12.15 5,122,300 5,129,500 -0.2
01/03/2024
12.28
 20,474,600 12.33 12.35 12.17 6,946,500 6,955,318 -0.2
29/02/2024
12.35
 24,034,500 12.53 12.56 12.25 1,099,700 1,079,700 0
28/02/2024
12.48
 19,275,500 12.45 12.56 12.35 113,700 115,400 0.0
27/02/2024
12.40
 22,906,700 12.30 12.51 12.20 770,000 770,135 0.0
26/02/2024
12.28
 21,383,500 12.22 12.30 12.10 3,000,000 3,020,000 -0.5
23/02/2024
12.22
 49,051,800 12.28 12.63 12.15 3,000,000 3,001,100 0.0
22/02/2024
12.25
 14,943,900 12.28 12.33 12.20 250,000 250,169 0.0
21/02/2024
12.28
 24,984,200 12.20 12.38 12.12 1,000,000 1,004,758 -0.1
20/02/2024
12.20
 20,313,600 12.20 12.33 12.10 2,576,971 2,560,566 0.4
19/02/2024
12.25
 20,952,600 12.28 12.33 12.07 182,400 181,252 0.0
16/02/2024
12.28
 16,165,200 12.33 12.33 12.12 70,000 70,000 0
15/02/2024
12.35
 24,091,300 12.12 12.38 12.05 992,406 997,980 -0.1
14/02/2024
10.08
 16,345,400 10.10 10.20 10.03 7,192,400 314,600 136.0
13/02/2024
10.08
 16,345,400 10.10 10.20 10.03 7,192,400 314,600 136.0
12/02/2024
12.35
 4,110,300 12.38 12.43 12.30 0 0 0
09/02/2024
12.71
 8,869,300 12.71 12.79 12.68 0 36,800 -0.9
08/02/2024
12.17
 23,767,000 11.76 12.17 11.76 0 14,200 -0.3
07/02/2024
12.02
 21,181,800 11.82 12.12 11.82 728,600 735,200 -0.2
06/02/2024
11.79
 11,519,300 11.76 11.84 11.74 106,571 115,719 -0.2
05/02/2024
11.74
 37,093,300 11.12 11.84 11.12 356,100 352,306 0.1
02/02/2024
11.12
 15,083,600 11.20 11.25 11.12 4,169,300 4,169,400 0.0
01/02/2024
11.20
 11,396,700 11.10 11.23 11.05 1,000 6,500 -0.1
31/01/2024
11.12
 27,845,100 11.38 11.38 11.07 2,000 15,000 -0.3
30/01/2024
11.30
 14,352,700 11.33 11.38 11.18 0 1,000 0.0
29/01/2024
11.33
 15,667,000 11.25 11.48 11.25 0 1,000 0.0
26/01/2024
11.25
 9,493,000 11.20 11.33 11.20 0 2,000 0.0
25/01/2024
11.20
 14,697,100 11.23 11.23 11.10 0 1,000 0.0
24/01/2024
11.20
 12,689,700 11.18 11.33 11.15 8,200 0 0.2
23/01/2024
11.23
 15,904,700 11.30 11.43 11.20 100 34,200 -0.8
22/01/2024
11.30
 29,129,500 11.41 11.53 11.25 100 17,400 -0.4
19/01/2024
11.28
 21,610,300 11.15 11.33 11.10 6,800 8,200 0.0
18/01/2024
11.10
 23,623,500 10.95 11.12 10.89 0 100 0.0
17/01/2024
11.00
 20,484,100 11.05 11.15 10.89 0 0 0
16/01/2024
11.00
 17,491,400 10.97 11.00 10.82 0 6,800 -0.1
15/01/2024
10.97
 25,082,400 11.00 11.20 10.95 0 18,000 -0.4

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