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)
12/01/2024
10.92
 45,903,400 10.49 11.02 10.43 0 500 0.0
11/01/2024
10.56
 24,683,900 10.69 10.79 10.49 0 32,200 -0.7
10/01/2024
10.69
 24,684,700 10.66 10.82 10.56 1,000 3,400 -0.1
09/01/2024
10.66
 19,794,000 10.61 10.69 10.49 3,800 100 0.1
08/01/2024
10.59
 20,147,300 10.54 10.66 10.43 0 5,100 -0.1
05/01/2024
10.49
 22,517,200 10.28 10.49 10.28 500 1,000 0.0
04/01/2024
10.28
 49,414,900 9.79 10.46 9.79 1,400 3,800 0.0
03/01/2024
9.79
 13,854,700 9.59 9.82 9.56 0 0 0
02/01/2024
9.64
 13,785,400 9.56 9.72 9.54 3,300 500 0.1
01/01/2024
9.54
 13,814,600 9.51 9.64 9.49 0 1,400 0.0
29/12/2023
9.54
 13,814,600 9.51 9.64 9.49 0 1,400 0.0
28/12/2023
9.49
 9,880,100 9.41 9.51 9.39 0 0 0
27/12/2023
9.41
 5,784,500 9.46 9.46 9.39 700 3,300 0.0
26/12/2023
9.44
 4,260,100 9.41 9.46 9.36 9,700 700 0.2
25/12/2023
9.41
 6,586,700 9.39 9.49 9.36 2,500 100 0.0
22/12/2023
9.36
 8,546,800 9.28 9.44 9.26 0 4,000 -0.1
21/12/2023
9.28
 3,981,300 9.26 9.28 9.21 0 9,700 -0.2
20/12/2023
9.28
 3,086,000 9.28 9.31 9.23 0 2,400 0.0
19/12/2023
9.28
 5,896,500 9.21 9.31 9.18 1,700 0 0.0
18/12/2023
9.21
 5,275,400 9.23 9.28 9.18 100 0 0.0
15/12/2023
9.23
 5,540,900 9.23 9.31 9.21 0 2,300 0.0
14/12/2023
9.23
 5,301,300 9.28 9.31 9.21 0 1,600 0.0
13/12/2023
9.23
 7,175,500 9.33 9.39 9.23 0 100 0.0
12/12/2023
9.33
 4,876,200 9.28 9.33 9.26 0 0 0
11/12/2023
9.28
 4,875,100 9.31 9.33 9.23 0 9,700 -0.2
08/12/2023
9.31
 7,469,400 9.33 9.39 9.28 0 0 0
07/12/2023
9.33
 13,916,000 9.28 9.39 9.23 0 0 0
06/12/2023
9.26
 7,014,600 9.23 9.28 9.21 0 0 0
05/12/2023
9.23
 6,116,600 9.23 9.26 9.18 0 5,000 -0.1
04/12/2023
9.23
 17,334,900 9.10 9.26 9.10 0 0 0
01/12/2023
9.10
 4,410,300 9.13 9.13 9.05 4,600 37,600 -0.6
30/11/2023
9.10
 5,666,600 9.13 9.18 9.08 1,800 0 0.0
29/11/2023
9.13
 5,445,800 9.10 9.16 9.05 0 0 0
28/11/2023
9.13
 6,648,000 9.00 9.16 8.93 0 4,600 -0.1
27/11/2023
9.00
 7,109,700 9.13 9.18 8.98 0 1,800 0.0
24/11/2023
9.13
 8,018,700 9.16 9.21 9.00 500 0 0.0
23/11/2023
9.16
 7,027,300 9.26 9.28 9.16 0 0 0
22/11/2023
9.23
 7,610,300 9.28 9.28 9.18 7,900 0 0.1
21/11/2023
9.26
 5,856,100 9.31 9.33 9.18 9,300 500 0.2
20/11/2023
9.21
 8,981,200 9.08 9.33 9.08 0 0 0
17/11/2023
9.31
 13,289,500 9.51 9.51 9.16 0 7,900 -0.1
16/11/2023
9.46
 5,071,800 9.44 9.49 9.39 0 0 0
15/11/2023
9.49
 13,588,700 9.56 9.59 9.44 0 0 0
14/11/2023
9.44
 13,834,400 9.28 9.54 9.28 0 23,094 -0.4
13/11/2023
9.26
 6,653,200 9.21 9.28 9.13 1,300 2,600 0.0
10/11/2023
9.21
 12,805,000 9.31 9.41 9.18 0 18,600 -0.3
09/11/2023
9.39
 9,726,700 9.41 9.46 9.33 9,900 0 0.2
08/11/2023
9.39
 10,717,500 9.10 9.41 9.05 0 1,300 0.0
07/11/2023
9.10
 4,536,900 9.18 9.21 9.05 800 0 0.0
06/11/2023
9.18
 8,669,400 9.00 9.21 8.98 0 9,900 -0.2
03/11/2023
8.90
 11,866,000 9.10 9.13 8.90 1,000 0 0.0
02/11/2023
9.05
 6,927,200 8.87 9.08 8.85 11,000 800 0.2
01/11/2023
8.80
 5,320,800 8.80 8.85 8.75 0 0 0
31/10/2023
8.75
 6,590,100 8.80 8.85 8.67 0 1,000 0.0
30/10/2023
8.70
 3,338,400 8.82 8.93 8.70 0 11,000 -0.2
27/10/2023
8.93
 9,068,900 8.82 8.95 8.77 0 0 0
26/10/2023
8.80
 12,351,800 9.03 9.03 8.72 0 0 0
25/10/2023
9.10
 4,493,500 9.18 9.23 9.10 0 0 0
24/10/2023
9.16
 4,385,200 9.10 9.21 9.08 0 0 0
23/10/2023
9.10
 3,717,700 9.18 9.21 9.05 0 0 0
20/10/2023
9.18
 5,181,500 9.03 9.21 8.95 0 0 0
19/10/2023
9.03
 5,647,000 9.08 9.16 9.00 0 0 0
18/10/2023
9.08
 10,950,900 9.26 9.31 9.00 3,700 0 0.1
17/10/2023
9.26
 5,442,800 9.36 9.44 9.26 400 0 0.0
16/10/2023
9.31
 5,461,500 9.44 9.44 9.31 0 0 0
13/10/2023
9.44
 5,817,700 9.36 9.46 9.33 100 3,700 -0.1
12/10/2023
9.39
 5,444,000 9.46 9.49 9.39 0 400 0.0
11/10/2023
9.46
 4,804,600 9.41 9.46 9.36 0 0 0
10/10/2023
9.44
 7,369,700 9.41 9.49 9.39 0 100 0.0
09/10/2023
9.36
 11,157,200 9.28 9.36 9.21 0 0 0
06/10/2023
9.28
 4,861,600 9.23 9.31 9.18 8,800 0 0.2
05/10/2023
9.23
 7,416,600 9.31 9.36 9.21 0 0 0
04/10/2023
9.28
 7,412,300 9.23 9.33 9.18 2,100 0 0.0
03/10/2023
9.23
 11,258,300 9.41 9.46 9.21 6,700 8,600 0.0
02/10/2023
9.51
 4,522,900 9.49 9.56 9.41 0 0 0
29/09/2023
9.46
 4,152,200 9.46 9.54 9.46 0 2,100 0.0
28/09/2023
9.46
 6,705,800 9.39 9.49 9.31 8,600 6,700 0.0
27/09/2023
9.46
 8,671,600 9.28 9.46 9.28 0 41,700 -0.8
26/09/2023
9.33
 11,092,100 9.28 9.44 9.26 0 20,200 -0.4
25/09/2023
9.26
 13,427,000 9.56 9.59 9.26 12,600 8,600 0.1
22/09/2023
9.56
 18,963,000 9.59 9.62 9.36 0 4,200 -0.1
21/09/2023
9.69
 12,591,900 9.82 9.90 9.64 1,000 3,300 0.0
20/09/2023
9.82
 8,913,100 9.74 9.82 9.69 5,100 12,600 -0.1
19/09/2023
9.72
 11,543,100 9.79 9.82 9.67 0 0 0
18/09/2023
9.79
 11,785,300 9.92 9.92 9.72 0 0 0
15/09/2023
9.92
 26,331,800 9.82 10.08 9.77 2,000 5,100 -0.1
14/09/2023
9.79
 14,933,100 9.77 9.90 9.72 0 0 0
13/09/2023
9.74
 13,465,900 9.87 9.90 9.67 0 0 0
12/09/2023
9.85
 10,919,700 9.64 9.85 9.59 0 2,000 0.0
11/09/2023
9.59
 15,039,500 9.90 9.90 9.59 0 13,000 -0.2
08/09/2023
9.77
 11,166,600 9.87 9.90 9.77 0 0 0
07/09/2023
9.87
 22,260,900 9.85 10.03 9.79 0 300 0.0
06/09/2023
9.85
 13,817,100 9.82 9.85 9.67 0 2,400 0.0
05/09/2023
9.79
 21,471,900 9.51 9.85 9.49 3,300 24,500 -0.4
04/09/2023
9.51
 8,543,700 9.46 9.51 9.39 14,400 1,680 0.2
01/09/2023
9.33
 5,950,900 9.46 9.46 9.31 72 13,850 -0.3
31/08/2023
9.46
 6,532,600 9.41 9.49 9.41 200 0 0.0
30/08/2023
9.41
 6,958,400 9.36 9.46 9.33 0 61,500 -1.1
29/08/2023
9.33
 9,455,200 9.33 9.39 9.28 0 3,300 -0.1
28/08/2023
9.31
 7,012,700 9.33 9.36 9.23 200 200 0

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