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)
01/03/2022
14.76
 16,319,400 14.93 15.15 14.69 1,140,500 8,300 39.7
28/02/2022
14.93
 12,769,600 14.80 15.10 14.76 244,200 251,300 -0.2
25/02/2022
14.80
 16,805,000 14.76 15.15 14.80 57,200 87,300 -1.0
24/02/2022
14.76
 29,813,600 14.91 15.10 14.41 467,600 1,750,500 -43.0
23/02/2022
14.91
 17,315,400 14.93 15.15 14.82 0 40,000 -1.4
22/02/2022
14.93
 37,458,400 14.17 14.93 13.93 0 30,400 -1.0
21/02/2022
14.17
 18,822,600 14.17 14.28 13.82 0 47,600 -1.6
18/02/2022
14.17
 12,480,500 14.41 14.41 14.13 541,000 233,300 10.5
17/02/2022
14.41
 9,334,800 14.17 14.41 14.15 0 500 -0.0
16/02/2022
14.17
 9,311,000 14.19 14.34 14.00 395,700 392,100 0.1
15/02/2022
14.19
 20,740,800 13.89 14.28 13.87 62,700 307,800 -8.0
14/02/2022
13.89
 27,316,300 14.73 14.73 13.89 1,192,300 1,203,000 -0.4
11/02/2022
14.73
 14,162,900 14.65 14.82 14.63 170,000 173,700 -0.1
10/02/2022
14.65
 23,693,800 14.45 14.84 14.34 256,100 311,400 -1.9
09/02/2022
14.45
 21,085,800 14.67 14.82 14.45 599,500 599,800 -0.0
08/02/2022
14.67
 18,663,100 14.67 14.82 14.45 0 21,200 -0.7
07/02/2022
14.67
 16,801,200 14.63 14.97 14.56 283,300 282,900 0.0
28/01/2022
14.63
 24,027,200 14.32 14.84 14.41 1,358,900 1,162,600 6.7
27/01/2022
14.32
 17,661,500 14.45 14.47 14.13 2,439,400 2,380,000 2.1
26/01/2022
14.45
 27,716,900 14.15 14.71 14.23 2,401,800 2,411,300 -0.3
25/01/2022
14.15
 19,837,800 13.93 14.19 13.84 566,700 795,100 -7.4
24/01/2022
13.93
 32,125,900 13.80 14.32 13.74 1,532,800 1,612,800 -2.6
21/01/2022
13.80
 50,936,100 13.00 14.02 13.06 195,100 199,800 -0.1
20/01/2022
13.00
 10,363,700 12.85 13.02 12.69 844,100 831,600 0.4
19/01/2022
12.85
 12,387,700 12.98 13.37 12.85 0 20,900 -0.6
18/01/2022
12.98
 14,337,200 13.22 13.22 12.80 0 43,100 -1.3
17/01/2022
13.22
 17,928,300 12.87 13.35 12.89 1,222,000 1,270,900 -1.5
14/01/2022
12.87
 9,472,300 12.89 13.08 12.69 166,400 170,300 -0.1
13/01/2022
12.89
 34,751,600 12.67 13.39 12.82 700 200,000 -6.0
12/01/2022
12.67
 15,289,300 12.11 12.67 12.17 111,400 107,500 0.1
11/01/2022
12.11
 6,839,700 12.20 12.37 12.11 1,817,100 1,805,300 0.3
10/01/2022
12.20
 8,933,100 12.41 12.48 12.20 3,700,300 3,701,000 0
07/01/2022
12.41
 9,526,200 12.30 12.52 12.28 813,000 812,400 0.0
06/01/2022
12.30
 10,895,000 12.46 12.46 12.22 26,800 18,400 0.2
05/01/2022
12.46
 9,114,900 12.63 12.65 12.43 500,000 513,600 -0.4
04/01/2022
12.63
 9,072,900 12.54 12.76 12.61 881,300 890,800 -0.3
31/12/2021
12.54
 12,992,800 12.35 12.74 12.37 10,500 27,300 -0.5
30/12/2021
12.35
 4,948,800 12.28 12.48 12.28 250,000 250,000 0
29/12/2021
12.28
 9,231,900 12.28 12.52 12.26 1,000 2,600 -0.0
28/12/2021
12.28
 6,286,100 12.22 12.33 12.17 157,900 10,800 4.2
27/12/2021
12.22
 3,867,300 12.22 12.33 12.11 132,900 121,800 0.3
24/12/2021
12.22
 6,812,300 11.85 12.22 11.83 11,500 3,900 0.2
23/12/2021
11.85
 10,142,300 12.00 12.09 11.76 55,100 55,300 0
22/12/2021
12.00
 8,662,500 12.13 12.17 11.96 193,100 187,700 0.2
21/12/2021
12.13
 6,370,000 12.11 12.24 12.09 616,400 411,200 5.8
20/12/2021
12.11
 7,451,700 12.24 12.26 12.11 667,900 677,500 -0.3
17/12/2021
12.24
 7,073,400 12.26 12.33 12.20 68,000 71,600 -0.1
16/12/2021
12.26
 5,655,800 12.37 12.50 12.24 2,508,400 2,468,600 1.4
15/12/2021
12.37
 6,405,100 12.26 12.43 12.24 300,600 302,000 -0.0
14/12/2021
12.26
 6,132,200 12.33 12.41 12.24 200,000 212,900 -0.4
13/12/2021
12.33
 8,861,200 12.30 12.37 12.28 255,400 475,400 -5.5
10/12/2021
12.30
 6,326,300 12.39 12.46 12.26 18,000 600 0.5
09/12/2021
12.39
 4,588,800 12.33 12.41 12.20 117,200 0 3.3
08/12/2021
12.33
 7,357,500 12.22 12.46 12.17 310,200 346,900 -1.0
07/12/2021
12.22
 7,763,200 11.93 12.24 12.00 282,000 297,200 -0.4
06/12/2021
11.93
 16,336,900 12.28 12.39 11.72 300,000 417,200 -3.3
03/12/2021
12.28
 12,442,600 12.63 12.76 12.28 44,200 1,700 1.2
02/12/2021
12.63
 7,310,900 12.80 12.89 12.63 1,130,300 968,000 4.8
01/12/2021
12.80
 10,550,600 12.59 12.80 12.50 718,800 725,700 -0.2
30/11/2021
12.59
 20,624,000 12.93 13.11 12.54 402,700 401,600 0.1
29/11/2021
12.93
 17,093,500 13.15 13.15 12.76 1,595,700 1,834,600 -6.9
26/11/2021
13.15
 16,768,600 13.41 13.52 13.08 1,507,247 1,602,047 -2.9
25/11/2021
13.41
 20,691,000 13.41 13.65 13.35 1,058,000 1,189,100 -4.1
24/11/2021
13.41
 43,004,800 12.54 13.41 12.48 0 57,200 -1.7
23/11/2021
12.54
 9,852,000 12.67 12.76 12.52 2,130,100 2,106,000 0.7
22/11/2021
12.67
 23,448,500 12.28 12.80 12.33 87,400 100,900 -0.4
19/11/2021
12.28
 18,272,600 12.28 12.56 12.15 0 17,000 -0.5
18/11/2021
12.28
 9,336,800 12.46 12.46 12.28 825,800 794,200 0.9
17/11/2021
12.46
 6,930,400 12.43 12.46 12.33 101,600 160,400 -1.7
16/11/2021
12.43
 13,885,700 12.41 12.56 12.37 551,700 347,300 5.9
15/11/2021
12.41
 12,611,200 12.39 12.59 12.35 72,700 58,700 0.4
12/11/2021
12.39
 9,475,500 12.20 12.39 12.15 1,163,400 913,000 7.0
11/11/2021
12.20
 12,862,000 12.41 12.41 12.15 137,000 348,600 -6.0
10/11/2021
12.41
 10,597,900 12.41 12.50 12.39 785,000 71,700 20.5
09/11/2021
12.41
 12,363,700 12.37 12.56 12.37 0 263,500 -7.6
08/11/2021
12.37
 13,607,500 12.43 12.50 12.33 366,300 389,300 -0.7
05/11/2021
12.43
 8,074,100 12.54 12.56 12.41 278,200 1,044,500 -22.0
04/11/2021
12.54
 10,790,900 12.65 12.74 12.52 237,200 34,000 0
03/11/2021
12.65
 27,447,000 12.33 12.80 12.33 100,200 10,300 2.5
02/11/2021
12.33
 8,603,100 12.33 12.37 12.26 1,385,600 1,387,000 -0.0
01/11/2021
12.33
 10,652,400 12.37 12.46 12.28 66,700 212,700 -4.2
29/10/2021
12.37
 10,694,500 12.37 12.41 12.24 316,200 300,200 0.5
28/10/2021
12.37
 8,781,900 12.33 12.43 12.30 878,700 36,400 24.1
27/10/2021
12.33
 10,268,400 12.13 12.33 12.13 13,100 66,700 -1.5
26/10/2021
12.13
 6,836,900 11.98 12.13 11.98 679,100 116,200 15.6
25/10/2021
11.98
 8,955,400 12.11 12.15 11.98 1,332,300 1,288,400 1.4
22/10/2021
12.11
 7,578,900 12.11 12.22 12.09 843,500 13,000 23.4
21/10/2021
12.11
 10,195,600 12.24 12.37 12.11 914,800 679,100 7.0
20/10/2021
12.24
 8,937,900 12.24 12.37 12.07 660,200 927,000 -7.3
19/10/2021
12.24
 7,689,400 12.33 12.37 12.20 2,814,900 3,274,300 -12.9
18/10/2021
12.33
 8,332,600 12.33 12.48 12.30 837,200 1,014,900 -4.8
15/10/2021
12.33
 8,189,500 12.37 12.48 12.30 313,700 660,200 -9.9
14/10/2021
12.37
 10,690,200 12.41 12.50 12.37 4,842,800 2,704,300 61.5
13/10/2021
12.41
 9,776,700 12.48 12.63 12.41 2,624,600 1,746,800 25.8
12/10/2021
12.48
 14,875,500 12.50 12.65 12.39 3,191,600 1,768,000 41.3
11/10/2021
12.50
 25,214,700 12.02 12.50 12.04 2,007,600 2,522,900 -14.6
08/10/2021
12.02
 8,061,000 12.00 12.07 11.96 1,209,800 1,663,000 -12.5
07/10/2021
12.00
 6,438,000 11.93 12.11 11.96 340,600 371,100 -0.8
06/10/2021
11.93
 10,037,200 11.89 11.96 11.78 956,100 1,739,400 -21.3
05/10/2021
11.89
 9,463,100 11.76 11.89 11.74 750,600 2,848,700 -57.2

Chính sách bảo mật | Điều khoản sử dụng |