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) 		-1.98 -8.22% 323,149,600 -15,007,611 0
21.65
25
22.10
2 tháng
(2026-06-01) 		-1.98 -8.22% 535,127,300 -44,420,584 0
21.65
25
22.10
3 tháng
(2026-05-04) 		-2.95 -11.74% 869,895,300 -74,983,390 0
21.65
25.14
22.10
6 tháng
(2026-01-30) 		-4 -15.31% 2,241,511,000 29,523,520 3,069.8
21.65
27.88
22.10
12 tháng
(2025-08-04) 		2.09 10.40% 6,300,141,800 -78,753,280 622.6
20.06
27.88
22.10
24 tháng
(2024-08-08) 		7.68 53.13% 10,460,896,100 -86,439,264 -847.0
14.47
27.88
22.10
36 tháng
(2023-08-14) 		10.51 90.36% 14,359,424,800 -90,308,486 -927.3
10.44
27.88
22.10
60 tháng
(2021-08-24) 		9.76 78.77% 19,778,513,100 -54,776,004 123.9
7.37
27.88
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
4.57
 8,288,120 4.72 4.72 4.54 0 0 0
23/07/2020
4.72
 3,208,620 4.75 4.76 4.69 1,000,000 1,962,450 -16.4
22/07/2020
4.75
 2,724,680 4.79 4.82 4.75 210,000 340,000 -2.2
21/07/2020
4.79
 3,066,900 4.76 4.79 4.75 1,000,080 1,000,000 -17.2
20/07/2020
4.76
 3,056,310 4.85 4.86 4.76 0 0 0
17/07/2020
4.85
 3,957,050 4.85 4.86 4.82 1,664,420 911,210 13.2
16/07/2020
4.85
 3,783,960 4.79 4.85 4.79 286,470 80 5.0
15/07/2020
4.79
 2,941,050 4.75 4.82 4.76 0 0 0
14/07/2020
4.75
 3,552,800 4.76 4.76 4.71 423,294 1,336,504 -15.6
13/07/2020
4.76
 2,322,950 4.78 4.82 4.75 200,000 486,470 -4.9
10/07/2020
4.78
 2,151,820 4.83 4.83 4.76 0 0 0
09/07/2020
4.83
 3,777,860 4.75 4.85 4.76 467,790 0 8.1
08/07/2020
4.75
 1,816,440 4.74 4.76 4.72 0 0 0
07/07/2020
4.74
 3,562,940 4.71 4.76 4.71 2,184,414 2,184,414 0
06/07/2020
4.71
 2,970,930 4.67 4.75 4.67 400,000 883,540 -8.2
03/07/2020
4.67
 1,241,470 4.67 4.69 4.65 0 0 0
02/07/2020
4.67
 1,628,160 4.68 4.69 4.64 1,000,000 1,000,000 0
01/07/2020
4.68
 2,067,570 4.60 4.68 4.60 10,163,140 10,163,140 0
30/06/2020
4.60
 3,399,510 4.67 4.74 4.58 0 4,000 -0.1
29/06/2020
4.67
 5,960,860 4.81 4.81 4.64 0 0 0
26/06/2020
4.81
 1,999,300 4.81 4.85 4.78 0 0 0
25/06/2020
4.81
 2,709,130 4.86 4.86 4.79 0 0 0
24/06/2020
4.86
 5,739,200 4.85 4.93 4.85 347,250 0 6.2
23/06/2020
4.85
 3,682,810 4.85 4.89 4.83 4,700,000 4,700,000 0
22/06/2020
4.85
 2,622,880 4.85 4.92 4.83 0 0 0
19/06/2020
4.85
 3,111,870 4.79 4.85 4.79 10,000 347,250 -5.9
18/06/2020
4.79
 2,294,180 4.79 4.82 4.76 1,451,320 1,421,320 0.5
17/06/2020
4.79
 2,160,720 4.82 4.85 4.78 34,010 34,010 0
16/06/2020
4.82
 5,876,970 4.71 4.85 4.75 500,000 510,000 -0.2
15/06/2020
4.71
 9,023,320 4.89 4.92 4.68 0 30,000 -0.5
12/06/2020
4.89
 10,033,880 4.85 4.89 4.74 128,520 128,520 0
11/06/2020
4.85
 9,855,080 5.15 5.22 4.85 11,980 150 0.2
10/06/2020
5.15
 10,294,970 5.01 5.22 4.97 677,450 0 12.3
09/06/2020
5.01
 5,953,860 5.01 5.04 5.00 720,000 720,000 0
08/06/2020
5.01
 8,114,180 4.96 5.07 5.00 320,000 331,980 -0.2
05/06/2020
4.96
 6,864,850 4.99 4.99 4.93 56,030 749,230 -12.4
04/06/2020
4.99
 8,631,510 5.00 5.07 4.99 1,016,000 1,016,000 0
03/06/2020
5.00
 4,396,970 4.96 5.01 4.96 1,194,630 1,194,630 0
02/06/2020
4.96
 14,019,730 4.94 5.07 4.96 0 0 0
01/06/2020
4.94
 17,148,300 4.76 5.00 4.78 362,560 362,560 0
29/05/2020
4.76
 4,370,270 4.79 4.79 4.75 50,000 50,000 0
28/05/2020
4.79
 3,439,560 4.79 4.85 4.78 0 0 0
27/05/2020
4.79
 10,811,090 4.87 4.93 4.79 426,700 0 7.6
26/05/2020
4.87
 9,158,970 4.79 4.87 4.81 600,000 600,100 -0.0
25/05/2020
4.79
 4,244,600 4.78 4.83 4.76 300,000 300,000 0
22/05/2020
4.78
 7,705,210 4.87 4.89 4.76 100,000 526,700 -5.6
21/05/2020
4.87
 8,733,490 4.79 4.89 4.78 0 0 0
20/05/2020
4.79
 4,064,620 4.82 4.82 4.75 0 0 0
19/05/2020
4.82
 9,169,410 4.72 4.85 4.78 939,980 935,770 -9.0
18/05/2020
4.72
 4,693,050 4.69 4.74 4.65 0 0 0
15/05/2020
4.69
 8,051,150 4.79 4.83 4.69 0 0 0
14/05/2020
4.79
 7,371,050 4.85 4.86 4.74 768,900 4,210 13.3
13/05/2020
4.85
 10,535,970 4.76 4.89 4.71 594,190 0 10.3
12/05/2020
4.76
 11,943,010 4.65 4.76 4.60 0 0 0
11/05/2020
4.65
 13,871,460 4.60 4.71 4.57 1,300,000 1,768,900 -7.9
08/05/2020
4.60
 12,648,540 4.51 4.71 4.54 1,702,820 2,097,010 -6.7
07/05/2020
4.51
 6,237,880 4.42 4.53 4.42 200,000 0 3.2
06/05/2020
4.42
 3,827,470 4.38 4.43 4.35 0 300,000 -4.7
05/05/2020
4.38
 2,512,680 4.39 4.42 4.33 32,340 232,340 -3.1
04/05/2020
4.39
 2,266,940 4.42 4.45 4.39 200,000 400,000 -3.2
29/04/2020
4.42
 2,734,790 4.38 4.46 4.39 500,000 500,000 0
28/04/2020
4.38
 2,897,820 4.35 4.42 4.32 300,000 300,000 0
27/04/2020
4.35
 4,853,010 4.45 4.49 4.35 600,000 600,000 0
24/04/2020
4.45
 2,664,100 4.47 4.47 4.40 1,662,620 1,662,620 0
23/04/2020
4.47
 3,568,320 4.46 4.56 4.45 1,047,130 1,047,130 0
22/04/2020
4.46
 5,228,620 4.33 4.47 4.22 1,217,010 1,217,010 0
21/04/2020
4.33
 10,667,070 4.61 4.61 4.33 366,470 366,470 0
20/04/2020
4.61
 10,896,580 4.71 4.75 4.60 750,000 750,000 0
17/04/2020
4.71
 7,574,590 4.57 4.75 4.60 0 0 0
16/04/2020
4.57
 4,540,410 4.53 4.57 4.43 939,040 939,040 0
15/04/2020
4.53
 10,310,960 4.40 4.57 4.40 0 0 0
14/04/2020
4.40
 7,022,430 4.36 4.43 4.29 34,570 34,570 0
13/04/2020
4.36
 6,297,620 4.31 4.45 4.29 0 0 0
10/04/2020
4.31
 8,220,670 4.38 4.42 4.28 20,000 20,000 0
09/04/2020
4.38
 7,173,300 4.35 4.46 4.35 0 0 0
08/04/2020
4.35
 4,976,890 4.42 4.42 4.27 875,290 875,290 0
07/04/2020
4.42
 12,576,310 4.36 4.49 4.35 0 0 0
06/04/2020
4.36
 7,996,310 4.09 4.36 4.20 0 0 0
03/04/2020
4.09
 5,151,710 3.95 4.14 3.95 0 0 0
01/04/2020
3.95
 6,406,330 3.75 3.96 3.70 665,850 665,850 0
31/03/2020
3.75
 5,690,150 3.77 3.91 3.64 449,900 449,900 0
30/03/2020
3.77
 7,287,180 4.04 4.04 3.77 1,663,500 1,663,500 0
27/03/2020
4.04
 5,378,700 4.17 4.20 4.02 240,000 240,000 0
26/03/2020
4.17
 4,627,510 4.33 4.33 4.17 146,180 146,180 0
25/03/2020
4.33
 6,925,670 4.10 4.33 4.17 545,470 545,470 0
24/03/2020
4.10
 7,412,520 4.13 4.15 4.00 430,120 430,040 0.0
23/03/2020
4.13
 9,616,920 4.43 4.43 4.13 4,570,340 4,570,340 0
20/03/2020
4.43
 4,348,520 4.46 4.51 4.42 0 0 0
19/03/2020
4.46
 3,879,280 4.57 4.57 4.43 1,486,980 1,487,060 -0.0
18/03/2020
4.57
 5,287,310 4.63 4.69 4.57 1,122,610 1,122,410 0.0
17/03/2020
4.63
 9,350,190 4.56 4.63 4.36 300,000 300,000 0
16/03/2020
4.56
 4,256,130 4.74 4.79 4.54 285,880 285,980 -0.0
13/03/2020
4.74
 11,673,000 4.69 4.96 4.38 1,536,290 1,536,490 -0.0
12/03/2020
4.69
 15,483,860 5.04 5.04 4.69 500,000 500,000 0
11/03/2020
5.04
 7,990,830 5.30 5.40 4.96 708,750 708,750 0
10/03/2020
5.30
 7,083,800 5.33 5.42 5.19 980 0 0.0
09/03/2020
5.33
 12,282,460 5.72 5.72 5.33 997,000 997,000 0
06/03/2020
5.72
 3,822,460 5.72 5.73 5.65 360,000 360,000 0
05/03/2020
5.72
 4,512,210 5.75 5.80 5.72 0 0 0
04/03/2020
5.75
 3,856,070 5.79 5.79 5.71 1,100,000 1,100,000 0

Chính sách bảo mật | Điều khoản sử dụng |