Ngân hàng TMCP Quân Đội (mbb)

19.75
-0.35
(-1.74%)
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
(2026-08-12) 		-0.35 -1.71% 196,379,300 -9,545,268 0
19.75
21.05
19.75
2 tháng
(2026-07-13) 		-0.27 -1.31% 530,140,800 -7,307,299 0
18.03
21.05
19.75
3 tháng
(2026-06-15) 		-0.08 -0.42% 777,930,200 -26,471,768 0
18.03
21.05
19.75
6 tháng
(2026-03-16) 		-0.80 -3.85% 1,703,725,700 -81,566,948 -239.7
18.03
21.39
19.75
12 tháng
(2025-09-16) 		-1.93 -8.75% 5,256,412,900 -5,534,548 2,172.1
18.03
23.23
19.75
24 tháng
(2024-09-23) 		7.14 55.04% 10,455,361,200 -79,161,166 -823.8
12.10
23.23
19.75
36 tháng
(2023-09-27) 		10.64 112.42% 14,352,225,400 -83,544,654 -919.9
8.70
23.23
19.75
60 tháng
(2021-10-07) 		10.10 101.08% 19,747,361,800 -82,630,591 -831.1
6.14
23.23
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
11.79
 13,561,000 11.66 11.86 11.64 0 200 -0.0
12/04/2022
11.66
 15,344,600 12.00 12.02 11.64 0 9,200 -0.3
08/04/2022
12.00
 11,429,800 12.18 12.29 11.97 0 16,800 -0.6
07/04/2022
12.18
 24,107,500 12.06 12.44 12.11 0 60,500 -2.1
06/04/2022
12.06
 16,787,300 11.80 12.11 11.75 0 9,200 -0.3
05/04/2022
11.80
 9,967,500 11.93 12.00 11.80 21,800 25,100 -0.1
04/04/2022
11.93
 12,192,900 12.04 12.20 11.93 27,300 42,300 -0.5
01/04/2022
12.04
 16,261,600 11.91 12.11 11.86 17,300 500 0.6
31/03/2022
11.91
 12,822,600 11.80 11.97 11.80 1,381,700 1,386,600 -0.2
30/03/2022
11.80
 30,137,100 11.57 12.07 11.50 2,171,400 2,195,600 -0.8
29/03/2022
11.57
 7,464,600 11.39 11.57 11.39 295,600 44,600 8.5
28/03/2022
11.39
 12,952,600 11.50 11.55 11.24 1,084,100 1,084,100 0
25/03/2022
11.50
 8,093,800 11.59 11.64 11.50 680,400 683,500 -0.1
24/03/2022
11.59
 8,114,800 11.62 11.69 11.57 1,400,000 1,668,300 -8.6
23/03/2022
11.62
 9,099,900 11.73 11.82 11.62 0 8,100 -0.3
22/03/2022
11.73
 11,007,000 11.64 11.82 11.64 151,800 165,900 -0.5
21/03/2022
11.64
 11,691,900 11.60 11.68 11.50 266,000 210,000 1.8
18/03/2022
11.60
 9,945,300 11.66 11.77 11.57 46,300 29,200 0.6
17/03/2022
11.66
 10,242,000 11.60 11.84 11.64 898,800 590,500 10.3
16/03/2022
11.60
 11,226,300 11.42 11.71 11.53 12,000 65,000 -1.7
15/03/2022
11.42
 8,699,100 11.44 11.53 11.33 67,800 43,000 0.8
14/03/2022
11.44
 15,981,400 11.37 11.57 11.28 1,873,400 2,169,400 -9.3
11/03/2022
11.37
 11,264,100 11.22 11.46 11.22 37,000 49,000 -0.4
10/03/2022
11.22
 11,866,200 11.12 11.48 11.21 387,800 419,600 -1.0
09/03/2022
11.12
 24,112,200 11.21 11.32 10.94 69,000 119,300 -1.5
08/03/2022
11.21
 25,634,800 11.64 11.64 11.21 2,000,000 2,052,700 -1.7
07/03/2022
11.64
 18,899,800 11.89 11.89 11.57 1,159,200 1,173,200 -0.5
04/03/2022
11.89
 11,201,100 11.97 12.04 11.79 962,200 972,700 -0.3
03/03/2022
11.97
 29,987,400 11.75 12.04 11.42 494,600 518,900 -0.8
02/03/2022
11.75
 51,622,400 12.29 12.29 11.71 668,700 680,300 -0.3
01/03/2022
12.29
 16,319,400 12.44 12.62 12.24 1,140,500 8,300 39.7
28/02/2022
12.44
 12,769,600 12.33 12.58 12.29 244,200 251,300 -0.2
25/02/2022
12.33
 16,805,000 12.29 12.62 12.33 57,200 87,300 -1.0
24/02/2022
12.29
 29,813,600 12.42 12.58 12.00 467,600 1,750,500 -43.0
23/02/2022
12.42
 17,315,400 12.44 12.62 12.35 0 40,000 -1.4
22/02/2022
12.44
 37,458,400 11.80 12.44 11.60 0 30,400 -1.0
21/02/2022
11.80
 18,822,600 11.80 11.89 11.51 0 47,600 -1.6
18/02/2022
11.80
 12,480,500 12.00 12.00 11.77 541,000 233,300 10.5
17/02/2022
12.00
 9,334,800 11.80 12.00 11.79 0 500 -0.0
16/02/2022
11.80
 9,311,000 11.82 11.95 11.66 395,700 392,100 0.1
15/02/2022
11.82
 20,740,800 11.57 11.89 11.55 62,700 307,800 -8.0
14/02/2022
11.57
 27,316,300 12.27 12.27 11.57 1,192,300 1,203,000 -0.4
11/02/2022
12.27
 14,162,900 12.20 12.35 12.18 170,000 173,700 -0.1
10/02/2022
12.20
 23,693,800 12.04 12.36 11.95 256,100 311,400 -1.9
09/02/2022
12.04
 21,085,800 12.22 12.35 12.04 599,500 599,800 -0.0
08/02/2022
12.22
 18,663,100 12.22 12.35 12.04 0 21,200 -0.7
07/02/2022
12.22
 16,801,200 12.18 12.47 12.13 283,300 282,900 0.0
28/01/2022
12.18
 24,027,200 11.93 12.36 12.00 1,358,900 1,162,600 6.7
27/01/2022
11.93
 17,661,500 12.04 12.06 11.77 2,439,400 2,380,000 2.1
26/01/2022
12.04
 27,716,900 11.79 12.26 11.86 2,401,800 2,411,300 -0.3
25/01/2022
11.79
 19,837,800 11.60 11.82 11.53 566,700 795,100 -7.4
24/01/2022
11.60
 32,125,900 11.50 11.93 11.44 1,532,800 1,612,800 -2.6
21/01/2022
11.50
 50,936,100 10.83 11.68 10.88 195,100 199,800 -0.1
20/01/2022
10.83
 10,363,700 10.70 10.85 10.57 844,100 831,600 0.4
19/01/2022
10.70
 12,387,700 10.81 11.13 10.70 0 20,900 -0.6
18/01/2022
10.81
 14,337,200 11.01 11.01 10.66 0 43,100 -1.3
17/01/2022
11.01
 17,928,300 10.72 11.12 10.74 1,222,000 1,270,900 -1.5
14/01/2022
10.72
 9,472,300 10.74 10.90 10.57 166,400 170,300 -0.1
13/01/2022
10.74
 34,751,600 10.56 11.15 10.68 700 200,000 -6.0
12/01/2022
10.56
 15,289,300 10.09 10.56 10.14 111,400 107,500 0.1
11/01/2022
10.09
 6,839,700 10.16 10.30 10.09 1,817,100 1,805,300 0.3
10/01/2022
10.16
 8,933,100 10.34 10.39 10.16 3,700,300 3,701,000 0
07/01/2022
10.34
 9,526,200 10.25 10.43 10.23 813,000 812,400 0.0
06/01/2022
10.25
 10,895,000 10.38 10.38 10.18 26,800 18,400 0.2
05/01/2022
10.38
 9,114,900 10.52 10.54 10.36 500,000 513,600 -0.4
04/01/2022
10.52
 9,072,900 10.45 10.63 10.50 881,300 890,800 -0.3
31/12/2021
10.45
 12,992,800 10.29 10.61 10.30 10,500 27,300 -0.5
30/12/2021
10.29
 4,948,800 10.23 10.39 10.23 250,000 250,000 0
29/12/2021
10.23
 9,231,900 10.23 10.43 10.21 1,000 2,600 -0.0
28/12/2021
10.23
 6,286,100 10.18 10.27 10.14 157,900 10,800 4.2
27/12/2021
10.18
 3,867,300 10.18 10.27 10.09 132,900 121,800 0.3
24/12/2021
10.18
 6,812,300 9.87 10.18 9.85 11,500 3,900 0.2
23/12/2021
9.87
 10,142,300 10.00 10.07 9.80 55,100 55,300 0
22/12/2021
10.00
 8,662,500 10.10 10.14 9.96 193,100 187,700 0.2
21/12/2021
10.10
 6,370,000 10.09 10.19 10.07 616,400 411,200 5.8
20/12/2021
10.09
 7,451,700 10.19 10.21 10.09 667,900 677,500 -0.3
17/12/2021
10.19
 7,073,400 10.21 10.27 10.16 68,000 71,600 -0.1
16/12/2021
10.21
 5,655,800 10.30 10.41 10.19 2,508,400 2,468,600 1.4
15/12/2021
10.30
 6,405,100 10.21 10.36 10.19 300,600 302,000 -0.0
14/12/2021
10.21
 6,132,200 10.27 10.34 10.19 200,000 212,900 -0.4
13/12/2021
10.27
 8,861,200 10.25 10.30 10.23 255,400 475,400 -5.5
10/12/2021
10.25
 6,326,300 10.32 10.38 10.21 18,000 600 0.5
09/12/2021
10.32
 4,588,800 10.27 10.34 10.16 117,200 0 3.3
08/12/2021
10.27
 7,357,500 10.18 10.38 10.14 310,200 346,900 -1.0
07/12/2021
10.18
 7,763,200 9.94 10.19 10.00 282,000 297,200 -0.4
06/12/2021
9.94
 16,336,900 10.23 10.32 9.76 300,000 417,200 -3.3
03/12/2021
10.23
 12,442,600 10.52 10.63 10.23 44,200 1,700 1.2
02/12/2021
10.52
 7,310,900 10.66 10.74 10.52 1,130,300 968,000 4.8
01/12/2021
10.66
 10,550,600 10.48 10.66 10.41 718,800 725,700 -0.2
30/11/2021
10.48
 20,624,000 10.77 10.92 10.45 402,700 401,600 0.1
29/11/2021
10.77
 17,093,500 10.95 10.95 10.63 1,595,700 1,834,600 -6.9
26/11/2021
10.95
 16,768,600 11.17 11.26 10.90 1,507,247 1,602,047 -2.9
25/11/2021
11.17
 20,691,000 11.17 11.37 11.12 1,058,000 1,189,100 -4.1
24/11/2021
11.17
 43,004,800 10.45 11.17 10.39 0 57,200 -1.7
23/11/2021
10.45
 9,852,000 10.56 10.63 10.43 2,130,100 2,106,000 0.7
22/11/2021
10.56
 23,448,500 10.23 10.66 10.27 87,400 100,900 -0.4
19/11/2021
10.23
 18,272,600 10.23 10.47 10.12 0 17,000 -0.5
18/11/2021
10.23
 9,336,800 10.38 10.38 10.23 825,800 794,200 0.9
17/11/2021
10.38
 6,930,400 10.36 10.38 10.27 101,600 160,400 -1.7
16/11/2021
10.36
 13,885,700 10.34 10.47 10.30 551,700 347,300 5.9

Chính sách bảo mật | Điều khoản sử dụng |