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)
14/08/2023
9.69
 8,091,000 9.69 9.77 9.59 0 10,400 -0.2
11/08/2023
9.67
 8,673,900 9.72 9.74 9.54 500 0 0.0
10/08/2023
9.67
 9,206,500 9.82 9.82 9.67 0 0 0
09/08/2023
9.79
 10,704,200 9.82 9.85 9.72 0 0 0
08/08/2023
9.82
 9,235,400 9.97 9.97 9.79 0 500 0.0
07/08/2023
9.90
 15,213,700 9.79 9.92 9.74 1,900 38,500 -0.7
04/08/2023
9.72
 14,888,400 9.64 9.79 9.62 100 0 0.0
03/08/2023
9.64
 11,080,500 9.69 9.77 9.62 0 25,500 -0.5
02/08/2023
9.67
 6,157,300 9.64 9.69 9.59 0 0 0
01/08/2023
9.64
 14,322,700 9.67 9.90 9.64 1,000 100 0.0
31/07/2023
9.64
 9,975,800 9.64 9.67 9.56 0 0 0
28/07/2023
9.56
 7,023,300 9.49 9.56 9.49 0 0 0
27/07/2023
9.51
 9,462,200 9.59 9.62 9.46 0 1,000 0.0
26/07/2023
9.59
 5,932,000 9.62 9.64 9.54 0 0 0
25/07/2023
9.62
 9,542,500 9.59 9.77 9.56 0 0 0
24/07/2023
9.59
 8,951,300 9.54 9.59 9.49 0 0 0
21/07/2023
9.54
 8,385,700 9.49 9.54 9.41 0 0 0
20/07/2023
9.44
 6,450,600 9.41 9.46 9.36 0 0 0
19/07/2023
9.41
 11,684,700 9.51 9.56 9.41 0 0 0
18/07/2023
9.51
 7,522,800 9.51 9.54 9.44 10,500 0 0.2
17/07/2023
9.51
 11,006,300 9.59 9.64 9.46 400 0 0.0
14/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2023
9.54
 18,525,700 9.54 9.59 9.41 400 0 0.0
13/07/2023
9.38
 17,942,000 9.36 9.45 9.30 0 10,500 -0.2
12/07/2023
9.34
 13,112,300 9.43 9.47 9.30 0 300 0.0
11/07/2023
9.43
 17,352,800 9.23 9.43 9.23 0 400 0.0
10/07/2023
9.23
 16,787,800 9.16 9.27 9.14 0 800 0.0
07/07/2023
9.10
 11,916,900 8.98 9.10 8.94 1,200 0 0.0
06/07/2023
8.98
 15,187,700 9.10 9.14 8.96 6,000 37,800 -0.6
05/07/2023
9.07
 12,998,200 9.12 9.18 9.03 0 0 0
04/07/2023
9.05
 6,877,800 8.98 9.05 8.94 0 1,200 0.0
03/07/2023
8.98
 9,793,600 9.03 9.05 8.94 0 6,000 -0.1
30/06/2023
8.98
 6,684,900 9.03 9.07 8.96 0 0 0
29/06/2023
9.03
 14,003,400 9.21 9.21 9.03 0 2,000 0.0
28/06/2023
9.21
 20,851,400 8.98 9.25 8.94 0 0 0
27/06/2023
8.94
 10,740,400 9.01 9.03 8.90 10,100 0 0.2
26/06/2023
8.98
 10,578,300 8.98 9.14 8.87 10,100 20,000 -0.2
23/06/2023
8.98
 12,309,000 8.96 9.03 8.92 300 21,100 -0.4
22/06/2023
8.85
 14,809,200 8.94 9.05 8.85 0 10,100 -0.2
21/06/2023
8.83
 6,046,900 8.76 8.83 8.74 0 10,100 -0.2
20/06/2023
8.74
 5,486,900 8.72 8.74 8.65 0 0 0
19/06/2023
8.70
 7,035,800 8.76 8.81 8.70 8,800 0 0.2
16/06/2023
8.76
 13,940,800 8.83 8.98 8.76 4,800 8,300 -0.1
15/06/2023
8.76
 9,499,700 8.78 8.83 8.74 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2023
8.78
 10,935,300 8.94 8.98 8.78 0 8,800 -0.2
13/06/2023
8.81
 10,597,200 8.85 8.85 8.74 0 4,800 -0.1
12/06/2023
8.83
 8,998,800 8.81 8.85 8.68 0 0 0
09/06/2023
8.78
 10,356,300 8.72 8.78 8.68 0 0 0
08/06/2023
8.68
 13,684,000 8.83 8.87 8.68 0 0 0
07/06/2023
8.83
 13,438,700 8.87 8.91 8.78 0 600 0.0
06/06/2023
8.87
 22,794,800 8.63 8.87 8.59 0 0 0
05/06/2023
8.59
 19,459,500 8.63 8.72 8.57 0 4,600 -0.1
02/06/2023
8.55
 32,990,200 8.29 8.61 8.26 0 4,800 -0.1
01/06/2023
8.16
 8,436,200 8.07 8.16 8.05 0 0 0
31/05/2023
8.07
 6,883,600 8.16 8.18 8.07 0 2,300 0.0
30/05/2023
8.13
 6,586,200 8.16 8.18 8.09 0 0 0
29/05/2023
8.13
 5,967,700 8.07 8.13 8.03 0 10,000 -0.2
26/05/2023
8.00
 3,904,600 8.03 8.03 7.98 0 0 0
25/05/2023
8.00
 4,734,100 8.07 8.07 8.00 0 0 0
24/05/2023
8.07
 5,545,300 8.16 8.18 8.05 0 72,900 -1.4
23/05/2023
8.13
 7,433,100 8.20 8.24 8.11 0 0 0
22/05/2023
8.18
 8,257,100 8.11 8.20 8.09 0 0 0
19/05/2023
8.09
 3,793,700 8.07 8.11 8.05 0 0 0
18/05/2023
8.07
 6,659,500 8.05 8.09 8.00 0 0 0
17/05/2023
8.00
 9,088,100 8.13 8.16 8.00 0 86,600 -1.6
16/05/2023
8.16
 6,750,500 8.18 8.22 8.11 1,700 1,200 0.0
15/05/2023
8.18
 17,771,400 8.13 8.29 8.11 0 0 0
12/05/2023
8.09
 7,280,900 8.05 8.09 7.98 0 108,200 -2.0
11/05/2023
8.03
 7,399,700 8.07 8.09 8.00 0 1,700 0.0
10/05/2023
8.03
 6,848,500 7.94 8.03 7.92 0 800 0.0
09/05/2023
7.94
 4,520,200 7.94 7.96 7.90 0 48,600 -0.9
08/05/2023
7.92
 4,219,900 7.90 7.94 7.87 0 4,800 -0.1
05/05/2023
7.85
 4,005,700 7.90 7.92 7.85 5,000 800 0.1
04/05/2023
7.90
 5,832,800 7.96 8.00 7.87 0 0 0
28/04/2023
8.00
 4,404,300 8.03 8.05 7.96 0 0 0
27/04/2023
7.98
 3,624,300 7.98 8.00 7.94 0 5,000 -0.1
26/04/2023
7.96
 4,997,600 7.92 7.96 7.85 3,986,200 3,986,200 0
25/04/2023
7.92
 4,564,900 7.98 7.98 7.87 2,375,000 2,375,000 0
24/04/2023
7.92
 5,304,600 7.83 7.94 7.81 100,000 100,060 0.0
21/04/2023
7.83
 3,858,400 7.87 7.92 7.83 2,959,348 2,959,333 0.0
20/04/2023
7.87
 3,123,200 7.85 7.90 7.83 0 0 0
19/04/2023
7.85
 4,157,200 7.92 7.94 7.85 0 0 0.0
18/04/2023
7.87
 5,964,800 7.96 7.98 7.83 0 48 0.0
17/04/2023
7.92
 5,536,000 7.90 7.96 7.87 561,900 561,954 0.0
14/04/2023
7.94
 7,848,000 8.07 8.11 7.94 748,484 736,000 0.2
13/04/2023
8.05
 5,956,400 8.11 8.13 8.03 751,600 751,600 0
12/04/2023
8.11
 7,965,100 8.16 8.16 8.05 341,680 340,000 0.0
11/04/2023
8.13
 6,636,900 8.07 8.16 8.00 100 12,484 -0.2
10/04/2023
8.07
 13,106,100 8.11 8.24 8.07 570,000 570,000 0
07/04/2023
8.07
 8,543,700 8.03 8.07 7.96 14,400 1,680 0.2
06/04/2023
8.03
 12,036,800 8.18 8.20 8.03 168,300 168,100 0.0
05/04/2023
8.16
 9,890,300 8.13 8.18 8.07 0 0 -0.2
04/04/2023
8.13
 11,313,000 8.13 8.16 8.07 405,086 414,400 -0.2
03/04/2023
8.11
 20,422,800 8.03 8.11 7.98 114,000 88,200 0.5
31/03/2023
7.92
 10,539,900 7.94 7.98 7.87 2,334,142 2,318,600 0.3
30/03/2023
7.92
 8,978,500 7.98 8.03 7.92 0 5,086 -0.1
29/03/2023
7.94
 10,440,000 7.87 7.98 7.85 1,475,500 426,400 19.2
28/03/2023
7.81
 12,385,600 7.83 7.94 7.81 1,800 15,542 -0.2
27/03/2023
7.79
 8,038,500 7.72 7.81 7.68 12 0 0.0
24/03/2023
7.70
 16,307,000 7.68 7.79 7.64 1,042,300 1,075,200 -0.7
23/03/2023
7.55
 3,781,500 7.50 7.57 7.50 200 1,800 0.0

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