Ngân hàng TMCP Quân Đội (mbb)

26.15
-0.10
(-0.38%)
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
(2026-02-11) 		-2.75 -9.48% 586,340,400 53,137,400 1,530.3
24.85
29
26.15
2 tháng
(2026-01-12) 		-1.95 -6.91% 1,282,791,400 136,611,400 3,830.0
24.85
29
26.15
3 tháng
(2025-12-15) 		2.50 10.53% 1,772,643,800 182,450,000 5,033.6
23.75
29
26.15
6 tháng
(2025-09-15) 		-0.60 -2.23% 3,556,855,800 76,239,400 2,417.1
22.85
29
26.15
12 tháng
(2025-03-18) 		8.31 46.33% 7,307,402,800 3,584,119 -503.0
15.50
29
26.15
24 tháng
(2024-03-25) 		10.48 66.42% 10,861,171,600 -1,242,810 -662.3
14.05
29
26.15
36 tháng
(2023-03-29) 		16.34 164.84% 13,909,943,100 -1,350,611 -665.8
9.78
29
26.15
60 tháng
(2021-04-08) 		15.82 151.65% 20,382,894,700 17,164,836 -423.2
7.66
29
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
11.96
 12,000,800 11.58 11.96 11.58 0 500 -0.0
29/07/2022
11.58
 7,417,700 11.53 11.62 11.51 0 2,900 -0.1
28/07/2022
11.53
 9,334,500 11.24 11.62 11.33 0 0 0.0
27/07/2022
11.24
 5,741,100 11.35 11.35 11.17 500,500 500,000 0.0
26/07/2022
11.35
 3,588,300 11.40 11.49 11.33 0 0 0.0
25/07/2022
11.40
 3,635,800 11.53 11.53 11.37 11,800 11,600 0.0
22/07/2022
11.53
 7,085,100 11.55 11.69 11.53 0 2,100 0.1
21/07/2022
11.55
 6,680,900 11.53 11.62 11.51 0 0 -0.3
20/07/2022
11.53
 6,881,800 11.37 11.58 11.46 261,000 271,800 -0.3
19/07/2022
11.37
 4,745,500 11.46 11.46 11.28 15,300 6,000 0.2
18/07/2022
11.46
 6,138,000 11.49 11.60 11.46 1,011,800 1,006,600 0.1
15/07/2022
11.49
 8,095,200 11.51 11.60 11.46 309,900 101,000 5.3
14/07/2022
11.51
 7,275,700 11.42 11.53 11.35 681,500 696,900 -0.4
13/07/2022
11.42
 9,654,300 11.31 11.62 11.33 13,700 5,200 0.2
12/07/2022
11.31
 5,855,800 11.01 11.37 10.99 1,800 209,900 -5.2
11/07/2022
11.01
 8,268,700 11.31 11.31 10.97 98,000 98,000 0
08/07/2022
11.31
 5,547,300 11.33 11.42 11.26 624,400 620,200 0
07/07/2022
11.33
 6,572,600 11.24 11.44 11.06 0 1,800 -0.0
06/07/2022
11.24
 7,476,900 11.49 11.53 11.22 4,825,800 4,823,400 0.1
05/07/2022
11.49
 16,498,500 11.10 11.64 11.06 5,963,700 5,959,000 0.1
04/07/2022
11.10
 6,320,300 10.92 11.13 10.88 0 0 0
01/07/2022
10.92
 7,556,500 10.92 11.01 10.58 635,400 502,400 3.2
30/06/2022
10.92
 7,182,100 11.15 11.24 10.92 0 4,700 -0.1
29/06/2022
11.15
 8,574,900 11.15 11.33 10.99 0 0 0
28/06/2022
11.15
 12,393,600 10.88 11.37 10.67 602,100 735,400 -3.3
27/06/2022
10.88
 5,586,500 10.70 10.92 10.65 1,500 0 0.0
24/06/2022
10.70
 3,852,800 10.86 10.92 10.70 6,500 0 0.2
23/06/2022
10.86
 5,639,300 10.58 10.86 10.49 0 2,100 -0.1
22/06/2022
10.58
 10,465,500 10.13 10.79 10.22 1,167,400 1,168,900 -0.0
21/06/2022
10.13
 6,250,400 10.16 10.34 9.95 0 8,100 -0.2
20/06/2022
10.16
 9,673,800 10.52 10.67 9.86 7,300 0 0.2
17/06/2022
10.52
 20,939,500 11.24 11.24 10.47 9,843,100 9,835,300 0.2
16/06/2022
11.24
 7,121,300 11.24 11.46 11.24 71,000 71,000 0
15/06/2022
11.24
 15,590,400 11.51 11.51 10.92 2,600,000 2,607,300 -0.2
14/06/2022
11.51
 8,736,900 11.58 11.69 11.28 0 7,800 -0.2
13/06/2022
11.58
 16,114,100 12.41 12.41 11.55 2,136,100 2,131,200 0.1
10/06/2022
12.41
 4,691,800 12.55 12.64 12.39 23,100 0 0.6
09/06/2022
12.55
 4,534,900 12.62 12.71 12.41 25,300 24,900 0.0
08/06/2022
12.62
 11,821,100 12.16 12.68 12.16 0 4,900 -0.1
07/06/2022
12.16
 5,525,200 12.30 12.32 11.92 0 0 0
06/06/2022
12.30
 6,941,900 12.37 12.43 12.14 0 1,000 -0.0
03/06/2022
12.37
 5,169,400 12.28 12.37 12.03 0 0 0.5
02/06/2022
12.28
 6,488,000 12.46 12.57 12.28 17,300 300 0.5
01/06/2022
12.46
 3,928,700 12.53 12.64 12.43 635,100 635,100 0
31/05/2022
12.53
 5,285,900 12.68 12.68 12.41 57,000 57,000 0
30/05/2022
12.68
 7,937,900 12.64 12.75 12.59 13,200 17,300 -0.1
27/05/2022
12.64
 8,373,900 12.48 12.71 12.43 60,200 22,700 1.1
26/05/2022
12.48
 7,260,800 12.66 12.77 12.48 9,800 0 0.3
25/05/2022
12.66
 10,916,300 12.12 12.75 12.19 50,000 63,200 -0.4
24/05/2022
12.12
 6,690,500 11.87 12.12 11.80 0 37,500 -1.0
23/05/2022
11.87
 6,270,000 12.19 12.23 11.78 50,000 59,800 -0.3
20/05/2022
12.19
 5,044,800 12.07 12.30 12.01 501,000 500,000 0.0
19/05/2022
12.07
 6,247,500 12.03 12.21 11.74 69,900 67,800 0.1
18/05/2022
12.03
 8,675,300 11.87 12.41 11.92 28,400 21,700 0.2
17/05/2022
11.87
 8,100,400 11.10 11.87 11.08 2,800 1,000 0.0
16/05/2022
11.10
 7,382,400 10.88 11.44 11.06 200 2,100 -0.0
13/05/2022
10.88
 16,132,200 11.58 11.83 10.88 4,719,900 4,726,600 -0.2
12/05/2022
11.58
 10,183,600 12.41 12.41 11.58 0 2,800 -0.1
11/05/2022
12.41
 5,764,300 12.21 12.41 12.05 4,400 200 0.1
10/05/2022
12.21
 10,841,700 11.83 12.21 11.33 0 4,100 -0.1
09/05/2022
11.83
 15,746,400 12.64 12.64 11.80 2,001,600 2,000,000 0.0
06/05/2022
12.64
 8,851,900 13.09 13.09 12.64 29,900 4,400 0.7
05/05/2022
13.09
 6,904,400 13.04 13.22 12.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |