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) 		1.65 6.64% 680,497,300 52,470,500 1,403.3
24.85
28.20
26.55
2 tháng
(2025-12-01) 		3.30 14.22% 1,180,408,200 141,332,200 3,630.8
23.20
28.20
26.55
3 tháng
(2025-10-30) 		2.55 10.65% 1,601,892,500 78,797,200 2,159.0
22.85
28.20
26.55
6 tháng
(2025-08-01) 		6.12 30.04% 4,039,258,300 -108,893,900 -2,463.7
20.38
28.45
26.55
12 tháng
(2025-02-03) 		9.91 59.76% 6,925,224,100 -115,316,437 -3,850.0
15.50
28.45
26.55
24 tháng
(2024-02-15) 		11.08 71.83% 10,643,192,200 -119,788,058 -4,001.2
14.05
28.45
26.55
36 tháng
(2023-02-13) 		16.75 171.82% 13,240,605,500 -122,596,653 -4,015.5
9.29
28.45
26.55
60 tháng
(2021-02-23) 		17.34 189.28% 20,053,106,700 -106,866,279 -3,907.9
7.66
28.45
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
13.13
 7,310,900 13.31 13.41 13.13 1,130,300 968,000 4.8
01/12/2021
13.31
 10,550,600 13.09 13.31 13.00 718,800 725,700 -0.2
30/11/2021
13.09
 20,624,000 13.45 13.63 13.04 402,700 401,600 0.1
29/11/2021
13.45
 17,093,500 13.68 13.68 13.27 1,595,700 1,834,600 -6.9
26/11/2021
13.68
 16,768,600 13.95 14.06 13.61 1,507,247 1,602,047 -2.9
25/11/2021
13.95
 20,691,000 13.95 14.20 13.88 1,058,000 1,189,100 -4.1
24/11/2021
13.95
 43,004,800 13.04 13.95 12.98 0 57,200 -1.7
23/11/2021
13.04
 9,852,000 13.18 13.27 13.02 2,130,100 2,106,000 0.7
22/11/2021
13.18
 23,448,500 12.77 13.31 12.82 87,400 100,900 -0.4
19/11/2021
12.77
 18,272,600 12.77 13.07 12.64 0 17,000 -0.5
18/11/2021
12.77
 9,336,800 12.95 12.95 12.77 825,800 794,200 0.9
17/11/2021
12.95
 6,930,400 12.93 12.95 12.82 101,600 160,400 -1.7
16/11/2021
12.93
 13,885,700 12.91 13.07 12.86 551,700 347,300 5.9
15/11/2021
12.91
 12,611,200 12.89 13.09 12.84 72,700 58,700 0.4
12/11/2021
12.89
 9,475,500 12.68 12.89 12.64 1,163,400 913,000 7.0
11/11/2021
12.68
 12,862,000 12.91 12.91 12.64 137,000 348,600 -6.0
10/11/2021
12.91
 10,597,900 12.91 13.00 12.89 785,000 71,700 20.5
09/11/2021
12.91
 12,363,700 12.86 13.07 12.86 0 263,500 -7.6
08/11/2021
12.86
 13,607,500 12.93 13.00 12.82 366,300 389,300 -0.7
05/11/2021
12.93
 8,074,100 13.04 13.07 12.91 278,200 1,044,500 -22.0
04/11/2021
13.04
 10,790,900 13.16 13.25 13.02 237,200 34,000 0
03/11/2021
13.16
 27,447,000 12.82 13.31 12.82 100,200 10,300 2.5
02/11/2021
12.82
 8,603,100 12.82 12.86 12.75 1,385,600 1,387,000 -0.0
01/11/2021
12.82
 10,652,400 12.86 12.95 12.77 66,700 212,700 -4.2
29/10/2021
12.86
 10,694,500 12.86 12.91 12.73 316,200 300,200 0.5
28/10/2021
12.86
 8,781,900 12.82 12.93 12.80 878,700 36,400 24.1
27/10/2021
12.82
 10,268,400 12.62 12.82 12.62 13,100 66,700 -1.5
26/10/2021
12.62
 6,836,900 12.46 12.62 12.46 679,100 116,200 15.6
25/10/2021
12.46
 8,955,400 12.59 12.64 12.46 1,332,300 1,288,400 1.4
22/10/2021
12.59
 7,578,900 12.59 12.71 12.57 843,500 13,000 23.4
21/10/2021
12.59
 10,195,600 12.73 12.86 12.59 914,800 679,100 7.0
20/10/2021
12.73
 8,937,900 12.73 12.86 12.55 660,200 927,000 -7.3
19/10/2021
12.73
 7,689,400 12.82 12.86 12.68 2,814,900 3,274,300 -12.9
18/10/2021
12.82
 8,332,600 12.82 12.98 12.80 837,200 1,014,900 -4.8
15/10/2021
12.82
 8,189,500 12.86 12.98 12.80 313,700 660,200 -9.9
14/10/2021
12.86
 10,690,200 12.91 13.00 12.86 4,842,800 2,704,300 61.5
13/10/2021
12.91
 9,776,700 12.98 13.13 12.91 2,624,600 1,746,800 25.8
12/10/2021
12.98
 14,875,500 13.00 13.16 12.89 3,191,600 1,768,000 41.3
11/10/2021
13.00
 25,214,700 12.50 13.00 12.53 2,007,600 2,522,900 -14.6
08/10/2021
12.50
 8,061,000 12.48 12.55 12.43 1,209,800 1,663,000 -12.5
07/10/2021
12.48
 6,438,000 12.41 12.59 12.43 340,600 371,100 -0.8
06/10/2021
12.41
 10,037,200 12.37 12.43 12.25 956,100 1,739,400 -21.3
05/10/2021
12.37
 9,463,100 12.23 12.37 12.21 750,600 2,848,700 -57.2
04/10/2021
12.23
 12,211,300 12.39 12.41 12.14 330,300 363,400 -0.9
01/10/2021
12.39
 13,536,400 12.57 12.62 12.30 4,949,511 5,452,911 -13.9
30/09/2021
12.57
 6,644,600 12.55 12.71 12.53 895,700 1,428,300 -14.9
29/09/2021
12.55
 11,106,600 12.64 12.73 12.53 1,767,800 877,500 24.9
28/09/2021
12.64
 7,390,700 12.64 12.68 12.55 492,900 452,700 1.1
27/09/2021
12.64
 9,316,400 12.95 13.09 12.64 66,400 218,000 -4.3
24/09/2021
12.95
 29,129,100 12.59 13.02 12.59 12,296,800 1,243,400 310.4
23/09/2021
12.59
 11,792,100 12.64 12.73 12.55 3,182,600 494,700 75.1
22/09/2021
12.64
 9,303,300 12.64 12.71 12.50 3,288,300 114,400 88.6
21/09/2021
12.64
 9,451,000 12.75 12.75 12.48 992,600 2,064,400 -33.1
20/09/2021
12.75
 16,664,500 12.57 12.86 12.68 2,623,100 109,100 68.1
17/09/2021
12.57
 9,716,700 12.55 12.64 12.48 505,900 190,400 8.8
16/09/2021
12.55
 9,774,200 12.39 12.55 12.41 2,124,700 850,400 35.2
15/09/2021
12.39
 11,950,800 12.46 12.46 12.28 1,238,200 358,900 24.1
14/09/2021
12.46
 9,569,500 12.59 12.64 12.46 1,054,400 1,739,100 -22.0
13/09/2021
12.59
 13,797,800 12.73 12.77 12.53 1,811,200 1,188,000 17.4
10/09/2021
12.73
 8,476,400 12.82 12.82 12.73 1,168,200 442,400 20.5
09/09/2021
12.82
 10,496,000 12.77 12.86 12.64 1,415,800 218,900 33.8
08/09/2021
12.77
 9,354,500 12.91 13.00 12.73 1,462,500 1,126,200 9.4
07/09/2021
12.91
 20,389,000 12.77 13.02 12.80 2,116,300 817,800 37.2
06/09/2021
12.77
 17,330,200 12.59 12.80 12.50 3,957,200 742,900 89.9
01/09/2021
12.59
 12,748,600 12.59 12.73 12.50 1,843,500 321,500 42.5

Chính sách bảo mật | Điều khoản sử dụng |