Ngân hàng TMCP Quân Đội (mbb)

26.55
0.05
(0.19%)
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
(2025-12-29) 		1.25 5.03% 661,296,300 48,927,700 1,309.7
24.85
28.20
26.50
2 tháng
(2025-11-28) 		2.85 12.26% 1,172,966,600 137,864,100 3,539.0
23.20
28.20
26.50
3 tháng
(2025-10-29) 		1.75 7.19% 1,606,798,900 69,096,200 1,916.5
22.85
28.20
26.50
6 tháng
(2025-07-31) 		5.50 26.68% 4,045,028,100 -112,199,900 -2,550.9
20.38
28.45
26.50
12 tháng
(2025-02-03) 		9.51 57.35% 6,906,023,100 -118,859,237 -3,943.6
15.50
28.45
26.50
24 tháng
(2024-02-07) 		11.09 73.92% 10,645,173,000 -123,337,458 -4,094.9
14.05
28.45
26.50
36 tháng
(2023-02-13) 		16.35 167.71% 13,221,404,500 -126,139,453 -4,109.1
9.29
28.45
26.50
60 tháng
(2021-02-22) 		17.17 192.38% 20,053,696,800 -111,459,779 -4,029.7
7.66
28.45
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |