Ngân hàng TMCP Quân Đội (mbb)

25.15
-0.55
(-2.14%)
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
(2025-11-05) 		1.80 7.53% 473,492,600 10,347,200 327.3
22.85
25.70
25.15
2 tháng
(2025-10-06) 		-1.65 -6.03% 1,320,185,800 -112,539,500 -2,764.6
22.85
27.45
25.15
3 tháng
(2025-09-08) 		-1 -3.75% 1,809,872,700 -142,546,900 -3,555.6
22.85
27.50
25.15
6 tháng
(2025-06-09) 		7.50 41.20% 3,886,495,300 -193,795,713 -4,690.4
18.16
28.45
25.15
12 tháng
(2024-12-10) 		9.87 62.38% 6,182,622,700 -200,052,777 -6,092.5
15.50
28.45
25.15
24 tháng
(2023-12-18) 		14.21 123.58% 10,273,570,500 -204,834,512 -6,229.5
11.49
28.45
25.15
36 tháng
(2022-12-21) 		16.11 168.08% 12,494,833,400 -207,502,417 -6,241.5
9.10
28.45
25.15
60 tháng
(2020-12-31) 		18.08 237.30% 19,676,187,360 -192,190,099 -6,131.0
7.36
28.45
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.04
 7,874,800 13.45 13.47 13.04 100 1,600 -0.0
29/04/2022
13.45
 8,486,800 13.29 13.50 13.22 57,200 79,900 -0.7
28/04/2022
13.29
 6,266,100 13.41 13.50 13.27 524,400 467,000 1.7
27/04/2022
13.41
 7,174,300 13.25 13.43 13.02 2,700 100 0.1
26/04/2022
13.25
 14,781,200 12.68 13.29 12.19 22,900 7,100 0.4
25/04/2022
12.68
 16,198,700 13.54 13.77 12.59 2,160,800 2,197,600 -1.1
22/04/2022
13.54
 11,453,500 13.54 13.90 13.45 19,400 2,700 0.5
21/04/2022
13.54
 12,604,800 13.31 13.79 13.13 0 22,900 -0.7
20/04/2022
13.31
 13,037,400 13.22 13.56 13.16 0 20,700 -0.6
19/04/2022
13.22
 12,751,000 13.68 13.92 13.22 400,000 430,200 -0.9
18/04/2022
13.68
 17,892,400 14.17 14.17 13.61 800,000 809,800 -0.3
15/04/2022
14.17
 15,110,600 14.58 14.60 14.13 0 0 0
14/04/2022
14.58
 7,906,600 14.71 14.85 14.58 16,800 0 0.5
13/04/2022
14.71
 13,561,000 14.56 14.80 14.53 0 200 -0.0
12/04/2022
14.56
 15,344,600 14.98 15.01 14.53 0 9,200 -0.3
08/04/2022
14.98
 11,429,800 15.21 15.35 14.94 0 16,800 -0.6
07/04/2022
15.21
 24,107,500 15.05 15.53 15.12 0 60,500 -2.1
06/04/2022
15.05
 16,787,300 14.74 15.12 14.67 0 9,200 -0.3
05/04/2022
14.74
 9,967,500 14.89 14.98 14.74 21,800 25,100 -0.1
04/04/2022
14.89
 12,192,900 15.03 15.23 14.89 27,300 42,300 -0.5
01/04/2022
15.03
 16,261,600 14.87 15.12 14.80 17,300 500 0.6
31/03/2022
14.87
 12,822,600 14.74 14.94 14.74 1,381,700 1,386,600 -0.2
30/03/2022
14.74
 30,137,100 14.44 15.08 14.35 2,171,400 2,195,600 -0.8
29/03/2022
14.44
 7,464,600 14.22 14.44 14.22 295,600 44,600 8.5
28/03/2022
14.22
 12,952,600 14.35 14.42 14.04 1,084,100 1,084,100 0
25/03/2022
14.35
 8,093,800 14.47 14.53 14.35 680,400 683,500 -0.1
24/03/2022
14.47
 8,114,800 14.51 14.60 14.44 1,400,000 1,668,300 -8.6
23/03/2022
14.51
 9,099,900 14.65 14.76 14.51 0 8,100 -0.3
22/03/2022
14.65
 11,007,000 14.53 14.76 14.53 151,800 165,900 -0.5
21/03/2022
14.53
 11,691,900 14.49 14.58 14.35 266,000 210,000 1.8
18/03/2022
14.49
 9,945,300 14.56 14.69 14.44 46,300 29,200 0.6
17/03/2022
14.56
 10,242,000 14.49 14.78 14.53 898,800 590,500 10.3
16/03/2022
14.49
 11,226,300 14.26 14.62 14.40 12,000 65,000 -1.7
15/03/2022
14.26
 8,699,100 14.29 14.40 14.15 67,800 43,000 0.8
14/03/2022
14.29
 15,981,400 14.20 14.44 14.08 1,873,400 2,169,400 -9.3
11/03/2022
14.20
 11,264,100 14.01 14.31 14.01 37,000 49,000 -0.4
10/03/2022
14.01
 11,866,200 13.88 14.33 13.99 387,800 419,600 -1.0
09/03/2022
13.88
 24,112,200 13.99 14.13 13.65 69,000 119,300 -1.5
08/03/2022
13.99
 25,634,800 14.53 14.53 13.99 2,000,000 2,052,700 -1.7
07/03/2022
14.53
 18,899,800 14.85 14.85 14.44 1,159,200 1,173,200 -0.5
04/03/2022
14.85
 11,201,100 14.94 15.03 14.71 962,200 972,700 -0.3
03/03/2022
14.94
 29,987,400 14.67 15.03 14.26 494,600 518,900 -0.8
02/03/2022
14.67
 51,622,400 15.35 15.35 14.62 668,700 680,300 -0.3
01/03/2022
15.35
 16,319,400 15.53 15.75 15.28 1,140,500 8,300 39.7
28/02/2022
15.53
 12,769,600 15.39 15.71 15.35 244,200 251,300 -0.2
25/02/2022
15.39
 16,805,000 15.35 15.75 15.39 57,200 87,300 -1.0
24/02/2022
15.35
 29,813,600 15.50 15.71 14.98 467,600 1,750,500 -43.0
23/02/2022
15.50
 17,315,400 15.53 15.75 15.41 0 40,000 -1.4
22/02/2022
15.53
 37,458,400 14.74 15.53 14.49 0 30,400 -1.0
21/02/2022
14.74
 18,822,600 14.74 14.85 14.38 0 47,600 -1.6
18/02/2022
14.74
 12,480,500 14.98 14.98 14.69 541,000 233,300 10.5
17/02/2022
14.98
 9,334,800 14.74 14.98 14.71 0 500 -0.0
16/02/2022
14.74
 9,311,000 14.76 14.92 14.56 395,700 392,100 0.1
15/02/2022
14.76
 20,740,800 14.44 14.85 14.42 62,700 307,800 -8.0
14/02/2022
14.44
 27,316,300 15.32 15.32 14.44 1,192,300 1,203,000 -0.4
11/02/2022
15.32
 14,162,900 15.23 15.41 15.21 170,000 173,700 -0.1
10/02/2022
15.23
 23,693,800 15.03 15.44 14.92 256,100 311,400 -1.9
09/02/2022
15.03
 21,085,800 15.26 15.41 15.03 599,500 599,800 -0.0
08/02/2022
15.26
 18,663,100 15.26 15.41 15.03 0 21,200 -0.7
07/02/2022
15.26
 16,801,200 15.21 15.57 15.14 283,300 282,900 0.0
28/01/2022
15.21
 24,027,200 14.89 15.44 14.98 1,358,900 1,162,600 6.7
27/01/2022
14.89
 17,661,500 15.03 15.05 14.69 2,439,400 2,380,000 2.1
26/01/2022
15.03
 27,716,900 14.71 15.30 14.80 2,401,800 2,411,300 -0.3
25/01/2022
14.71
 19,837,800 14.49 14.76 14.40 566,700 795,100 -7.4
24/01/2022
14.49
 32,125,900 14.35 14.89 14.29 1,532,800 1,612,800 -2.6
21/01/2022
14.35
 50,936,100 13.52 14.58 13.59 195,100 199,800 -0.1
20/01/2022
13.52
 10,363,700 13.36 13.54 13.20 844,100 831,600 0.4
19/01/2022
13.36
 12,387,700 13.50 13.90 13.36 0 20,900 -0.6
18/01/2022
13.50
 14,337,200 13.74 13.74 13.31 0 43,100 -1.3
17/01/2022
13.74
 17,928,300 13.38 13.88 13.41 1,222,000 1,270,900 -1.5
14/01/2022
13.38
 9,472,300 13.41 13.61 13.20 166,400 170,300 -0.1
13/01/2022
13.41
 34,751,600 13.18 13.92 13.34 700 200,000 -6.0
12/01/2022
13.18
 15,289,300 12.59 13.18 12.66 111,400 107,500 0.1
11/01/2022
12.59
 6,839,700 12.68 12.86 12.59 1,817,100 1,805,300 0.3
10/01/2022
12.68
 8,933,100 12.91 12.98 12.68 3,700,300 3,701,000 0
07/01/2022
12.91
 9,526,200 12.80 13.02 12.77 813,000 812,400 0.0
06/01/2022
12.80
 10,895,000 12.95 12.95 12.71 26,800 18,400 0.2
05/01/2022
12.95
 9,114,900 13.13 13.16 12.93 500,000 513,600 -0.4
04/01/2022
13.13
 9,072,900 13.04 13.27 13.11 881,300 890,800 -0.3
31/12/2021
13.04
 12,992,800 12.84 13.25 12.86 10,500 27,300 -0.5
30/12/2021
12.84
 4,948,800 12.77 12.98 12.77 250,000 250,000 0
29/12/2021
12.77
 9,231,900 12.77 13.02 12.75 1,000 2,600 -0.0
28/12/2021
12.77
 6,286,100 12.71 12.82 12.66 157,900 10,800 4.2
27/12/2021
12.71
 3,867,300 12.71 12.82 12.59 132,900 121,800 0.3
24/12/2021
12.71
 6,812,300 12.32 12.71 12.30 11,500 3,900 0.2
23/12/2021
12.32
 10,142,300 12.48 12.57 12.23 55,100 55,300 0
22/12/2021
12.48
 8,662,500 12.62 12.66 12.43 193,100 187,700 0.2
21/12/2021
12.62
 6,370,000 12.59 12.73 12.57 616,400 411,200 5.8
20/12/2021
12.59
 7,451,700 12.73 12.75 12.59 667,900 677,500 -0.3
17/12/2021
12.73
 7,073,400 12.75 12.82 12.68 68,000 71,600 -0.1
16/12/2021
12.75
 5,655,800 12.86 13.00 12.73 2,508,400 2,468,600 1.4
15/12/2021
12.86
 6,405,100 12.75 12.93 12.73 300,600 302,000 -0.0
14/12/2021
12.75
 6,132,200 12.82 12.91 12.73 200,000 212,900 -0.4
13/12/2021
12.82
 8,861,200 12.80 12.86 12.77 255,400 475,400 -5.5
10/12/2021
12.80
 6,326,300 12.89 12.95 12.75 18,000 600 0.5
09/12/2021
12.89
 4,588,800 12.82 12.91 12.68 117,200 0 3.3
08/12/2021
12.82
 7,357,500 12.71 12.95 12.66 310,200 346,900 -1.0
07/12/2021
12.71
 7,763,200 12.41 12.73 12.48 282,000 297,200 -0.4
06/12/2021
12.41
 16,336,900 12.77 12.89 12.19 300,000 417,200 -3.3
03/12/2021
12.77
 12,442,600 13.13 13.27 12.77 44,200 1,700 1.2

Chính sách bảo mật | Điều khoản sử dụng |