Ngân hàng TMCP Quân Đội (mbb)

22.10
-0.05
(-0.23%)
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
(2026-06-29) 		-2.48 -10.29% 305,804,600 -16,369,958 0
21.65
25
22.15
2 tháng
(2026-05-29) 		-2.39 -9.94% 525,954,000 -46,327,336 0
21.65
25
22.15
3 tháng
(2026-04-29) 		-3.40 -13.57% 865,840,300 -76,591,304 0
21.65
25.14
22.15
6 tháng
(2026-01-29) 		-4.02 -15.67% 2,243,474,300 29,118,973 3,095.3
21.65
27.88
22.15
12 tháng
(2025-08-04) 		1.59 7.91% 6,282,796,800 -80,115,627 622.6
20.06
27.88
22.15
24 tháng
(2024-08-07) 		7 47.75% 10,453,758,700 -87,787,411 -846.7
14.47
27.88
22.15
36 tháng
(2023-08-14) 		10.01 86.06% 14,342,079,800 -91,670,833 -927.3
10.44
27.88
22.15
60 tháng
(2021-08-23) 		9.24 74.42% 19,783,166,000 -55,534,251 141.3
7.37
27.88
22.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2022
11.09
 7,085,100 11.11 11.24 11.09 0 2,100 0.1
21/07/2022
11.11
 6,680,900 11.09 11.18 11.07 0 0 -0.3
20/07/2022
11.09
 6,881,800 10.94 11.13 11.02 261,000 271,800 -0.3
19/07/2022
10.94
 4,745,500 11.02 11.02 10.85 15,300 6,000 0.2
18/07/2022
11.02
 6,138,000 11.05 11.15 11.02 1,011,800 1,006,600 0.1
15/07/2022
11.05
 8,095,200 11.07 11.15 11.02 309,900 101,000 5.3
14/07/2022
11.07
 7,275,700 10.98 11.09 10.91 681,500 696,900 -0.4
13/07/2022
10.98
 9,654,300 10.87 11.18 10.89 13,700 5,200 0.2
12/07/2022
10.87
 5,855,800 10.59 10.94 10.57 1,800 209,900 -5.2
11/07/2022
10.59
 8,268,700 10.87 10.87 10.55 98,000 98,000 0
08/07/2022
10.87
 5,547,300 10.89 10.98 10.83 624,400 620,200 0
07/07/2022
10.89
 6,572,600 10.81 11.00 10.63 0 1,800 -0.0
06/07/2022
10.81
 7,476,900 11.05 11.09 10.78 4,825,800 4,823,400 0.1
05/07/2022
11.05
 16,498,500 10.68 11.20 10.63 5,963,700 5,959,000 0.1
04/07/2022
10.68
 6,320,300 10.50 10.70 10.46 0 0 0
01/07/2022
10.50
 7,556,500 10.50 10.59 10.18 635,400 502,400 3.2
30/06/2022
10.50
 7,182,100 10.72 10.81 10.50 0 4,700 -0.1
29/06/2022
10.72
 8,574,900 10.72 10.89 10.57 0 0 0
28/06/2022
10.72
 12,393,600 10.46 10.94 10.26 602,100 735,400 -3.3
27/06/2022
10.46
 5,586,500 10.29 10.50 10.24 1,500 0 0.0
24/06/2022
10.29
 3,852,800 10.44 10.50 10.29 6,500 0 0.2
23/06/2022
10.44
 5,639,300 10.18 10.44 10.09 0 2,100 -0.1
22/06/2022
10.18
 10,465,500 9.74 10.37 9.83 1,167,400 1,168,900 -0.0
21/06/2022
9.74
 6,250,400 9.76 9.94 9.57 0 8,100 -0.2
20/06/2022
9.76
 9,673,800 10.11 10.26 9.48 7,300 0 0.2
17/06/2022
10.11
 20,939,500 10.81 10.81 10.07 9,843,100 9,835,300 0.2
16/06/2022
10.81
 7,121,300 10.81 11.02 10.81 71,000 71,000 0
15/06/2022
10.81
 15,590,400 11.07 11.07 10.50 2,600,000 2,607,300 -0.2
14/06/2022
11.07
 8,736,900 11.13 11.24 10.85 0 7,800 -0.2
13/06/2022
11.13
 16,114,100 11.93 11.93 11.11 2,136,100 2,131,200 0.1
10/06/2022
11.93
 4,691,800 12.07 12.15 11.91 23,100 0 0.6
09/06/2022
12.07
 4,534,900 12.13 12.22 11.93 25,300 24,900 0.0
08/06/2022
12.13
 11,821,100 11.70 12.20 11.70 0 4,900 -0.1
07/06/2022
11.70
 5,525,200 11.83 11.85 11.46 0 0 0
06/06/2022
11.83
 6,941,900 11.89 11.96 11.67 0 1,000 -0.0
03/06/2022
11.89
 5,169,400 11.80 11.89 11.57 0 0 0.5
02/06/2022
11.80
 6,488,000 11.98 12.09 11.80 17,300 300 0.5
01/06/2022
11.98
 3,928,700 12.04 12.15 11.96 635,100 635,100 0
31/05/2022
12.04
 5,285,900 12.20 12.20 11.93 57,000 57,000 0
30/05/2022
12.20
 7,937,900 12.15 12.26 12.11 13,200 17,300 -0.1
27/05/2022
12.15
 8,373,900 12.00 12.22 11.96 60,200 22,700 1.1
26/05/2022
12.00
 7,260,800 12.17 12.28 12.00 9,800 0 0.3
25/05/2022
12.17
 10,916,300 11.65 12.26 11.72 50,000 63,200 -0.4
24/05/2022
11.65
 6,690,500 11.41 11.65 11.35 0 37,500 -1.0
23/05/2022
11.41
 6,270,000 11.72 11.76 11.33 50,000 59,800 -0.3
20/05/2022
11.72
 5,044,800 11.61 11.83 11.54 501,000 500,000 0.0
19/05/2022
11.61
 6,247,500 11.57 11.74 11.28 69,900 67,800 0.1
18/05/2022
11.57
 8,675,300 11.41 11.93 11.46 28,400 21,700 0.2
17/05/2022
11.41
 8,100,400 10.68 11.41 10.65 2,800 1,000 0.0
16/05/2022
10.68
 7,382,400 10.46 11.00 10.63 200 2,100 -0.0
13/05/2022
10.46
 16,132,200 11.13 11.37 10.46 4,719,900 4,726,600 -0.2
12/05/2022
11.13
 10,183,600 11.93 11.93 11.13 0 2,800 -0.1
11/05/2022
11.93
 5,764,300 11.74 11.93 11.59 4,400 200 0.1
10/05/2022
11.74
 10,841,700 11.37 11.74 10.89 0 4,100 -0.1
09/05/2022
11.37
 15,746,400 12.15 12.15 11.35 2,001,600 2,000,000 0.0
06/05/2022
12.15
 8,851,900 12.59 12.59 12.15 29,900 4,400 0.7
05/05/2022
12.59
 6,904,400 12.54 12.72 12.26 0 0 0
04/05/2022
12.54
 7,874,800 12.93 12.95 12.54 100 1,600 -0.0
29/04/2022
12.93
 8,486,800 12.78 12.98 12.72 57,200 79,900 -0.7
28/04/2022
12.78
 6,266,100 12.89 12.98 12.76 524,400 467,000 1.7
27/04/2022
12.89
 7,174,300 12.74 12.91 12.52 2,700 100 0.1
26/04/2022
12.74
 14,781,200 12.20 12.78 11.72 22,900 7,100 0.4
25/04/2022
12.20
 16,198,700 13.02 13.24 12.11 2,160,800 2,197,600 -1.1
22/04/2022
13.02
 11,453,500 13.02 13.37 12.93 19,400 2,700 0.5
21/04/2022
13.02
 12,604,800 12.80 13.26 12.63 0 22,900 -0.7
20/04/2022
12.80
 13,037,400 12.72 13.04 12.65 0 20,700 -0.6
19/04/2022
12.72
 12,751,000 13.15 13.39 12.72 400,000 430,200 -0.9
18/04/2022
13.15
 17,892,400 13.63 13.63 13.08 800,000 809,800 -0.3
15/04/2022
13.63
 15,110,600 14.02 14.04 13.58 0 0 0
14/04/2022
14.02
 7,906,600 14.15 14.28 14.02 16,800 0 0.5
13/04/2022
14.15
 13,561,000 14.00 14.23 13.97 0 200 -0.0
12/04/2022
14.00
 15,344,600 14.41 14.43 13.97 0 9,200 -0.3
08/04/2022
14.41
 11,429,800 14.63 14.76 14.37 0 16,800 -0.6
07/04/2022
14.63
 24,107,500 14.47 14.93 14.54 0 60,500 -2.1
06/04/2022
14.47
 16,787,300 14.17 14.54 14.10 0 9,200 -0.3
05/04/2022
14.17
 9,967,500 14.32 14.41 14.17 21,800 25,100 -0.1
04/04/2022
14.32
 12,192,900 14.45 14.65 14.32 27,300 42,300 -0.5
01/04/2022
14.45
 16,261,600 14.30 14.54 14.23 17,300 500 0.6
31/03/2022
14.30
 12,822,600 14.17 14.37 14.17 1,381,700 1,386,600 -0.2
30/03/2022
14.17
 30,137,100 13.89 14.50 13.80 2,171,400 2,195,600 -0.8
29/03/2022
13.89
 7,464,600 13.67 13.89 13.67 295,600 44,600 8.5
28/03/2022
13.67
 12,952,600 13.80 13.87 13.50 1,084,100 1,084,100 0
25/03/2022
13.80
 8,093,800 13.91 13.97 13.80 680,400 683,500 -0.1
24/03/2022
13.91
 8,114,800 13.95 14.04 13.89 1,400,000 1,668,300 -8.6
23/03/2022
13.95
 9,099,900 14.08 14.19 13.95 0 8,100 -0.3
22/03/2022
14.08
 11,007,000 13.97 14.19 13.97 151,800 165,900 -0.5
21/03/2022
13.97
 11,691,900 13.93 14.02 13.80 266,000 210,000 1.8
18/03/2022
13.93
 9,945,300 14.00 14.13 13.89 46,300 29,200 0.6
17/03/2022
14.00
 10,242,000 13.93 14.21 13.97 898,800 590,500 10.3
16/03/2022
13.93
 11,226,300 13.71 14.06 13.84 12,000 65,000 -1.7
15/03/2022
13.71
 8,699,100 13.74 13.84 13.61 67,800 43,000 0.8
14/03/2022
13.74
 15,981,400 13.65 13.89 13.54 1,873,400 2,169,400 -9.3
11/03/2022
13.65
 11,264,100 13.48 13.76 13.48 37,000 49,000 -0.4
10/03/2022
13.48
 11,866,200 13.35 13.78 13.45 387,800 419,600 -1.0
09/03/2022
13.35
 24,112,200 13.45 13.58 13.13 69,000 119,300 -1.5
08/03/2022
13.45
 25,634,800 13.97 13.97 13.45 2,000,000 2,052,700 -1.7
07/03/2022
13.97
 18,899,800 14.28 14.28 13.89 1,159,200 1,173,200 -0.5
04/03/2022
14.28
 11,201,100 14.37 14.45 14.15 962,200 972,700 -0.3
03/03/2022
14.37
 29,987,400 14.10 14.45 13.71 494,600 518,900 -0.8
02/03/2022
14.10
 51,622,400 14.76 14.76 14.06 668,700 680,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |