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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |