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)
10/03/2020
5.52
 7,083,800 5.55 5.63 5.40 980 0 0.0
09/03/2020
5.55
 12,282,460 5.95 5.95 5.55 997,000 997,000 0
06/03/2020
5.95
 3,822,460 5.95 5.96 5.88 360,000 360,000 0
05/03/2020
5.95
 4,512,210 5.98 6.03 5.95 0 0 0
04/03/2020
5.98
 3,856,070 6.02 6.02 5.93 1,100,000 1,100,000 0
03/03/2020
6.02
 5,788,700 5.96 6.09 5.99 630,226 630,216 0.0
02/03/2020
5.96
 4,996,110 5.88 5.99 5.89 0 0 0
28/02/2020
5.88
 7,020,070 6.02 6.02 5.86 129,610 129,600 0.0
27/02/2020
6.02
 4,046,120 5.91 6.02 5.89 0 10 -0.0
26/02/2020
5.91
 5,079,630 5.99 6.02 5.86 0 0 0
25/02/2020
5.99
 11,926,410 5.79 5.99 5.72 0 0 0
24/02/2020
5.79
 12,138,250 6.11 6.11 5.79 0 0 0
21/02/2020
6.11
 8,795,360 6.24 6.25 6.09 190,000 190,000 0
20/02/2020
6.24
 6,104,470 6.22 6.31 6.22 4,100 0 0.1
19/02/2020
6.22
 4,586,120 6.27 6.28 6.19 72,720 72,720 0
18/02/2020
6.27
 5,400,900 6.32 6.37 6.25 1,000,000 1,000,000 0
17/02/2020
6.32
 9,693,630 6.27 6.40 6.28 55,000 59,100 1.1
14/02/2020
6.27
 9,083,550 6.16 6.31 6.21 0 0 0
13/02/2020
6.16
 6,581,630 6.24 6.27 6.15 0 0 0
12/02/2020
6.24
 10,980,490 6.11 6.31 6.14 0 0 0
11/02/2020
6.11
 4,331,600 6.05 6.14 6.06 0 0 0
10/02/2020
6.05
 6,111,600 6.16 6.16 6.03 921,737 921,737 0
07/02/2020
6.16
 8,050,600 6.28 6.28 6.16 0 0 0
06/02/2020
6.28
 12,119,010 6.09 6.34 6.02 947,099 947,099 0
05/02/2020
6.09
 7,177,000 6.09 6.22 6.06 859,603 859,603 0
04/02/2020
6.09
 9,461,800 5.86 6.21 5.80 134,860 134,860 0
03/02/2020
5.86
 14,421,110 5.99 5.99 5.62 0 0 0
31/01/2020
5.99
 8,065,490 6.12 6.21 5.99 0 0 0
30/01/2020
6.12
 8,995,010 6.45 6.45 6.11 263,500 262,730 0.0
22/01/2020
6.45
 4,991,520 6.50 6.51 6.44 436,770 436,770 0
21/01/2020
6.50
 5,239,140 6.34 6.51 6.35 0 0 0
20/01/2020
6.34
 4,308,990 6.34 6.37 6.29 0 0 0
17/01/2020
6.34
 4,776,330 6.34 6.41 6.31 10 0 0.0
16/01/2020
6.34
 8,169,550 6.18 6.38 6.19 0 0 0
15/01/2020
6.18
 3,625,930 6.19 6.22 6.18 0 0 0
14/01/2020
6.19
 4,557,920 6.14 6.24 6.12 0 0 0
13/01/2020
6.14
 2,921,820 6.16 6.22 6.12 180 0 0.0
10/01/2020
6.16
 8,593,950 6.06 6.24 6.09 0 0 0
09/01/2020
6.06
 3,298,470 5.96 6.09 5.98 0 0 0
08/01/2020
5.96
 4,163,950 6.05 6.05 5.96 0 180 -0.0
07/01/2020
6.05
 2,684,180 6.03 6.09 6.01 0 0 0
06/01/2020
6.03
 2,609,270 6.12 6.12 6.03 0 0 0
03/01/2020
6.12
 3,476,230 6.11 6.19 6.11 4,240 0 0.1
02/01/2020
6.11
 2,849,190 5.99 6.12 5.99 0 0 0
31/12/2019
5.99
 2,192,910 6.03 6.06 5.99 0 0 0
30/12/2019
6.03
 3,432,230 6.02 6.12 6.02 0 4,240 -0.1
27/12/2019
6.02
 2,376,720 6.01 6.02 5.99 0 0 0
26/12/2019
6.01
 2,145,180 6.05 6.06 6.01 1,310 0 0.0
25/12/2019
6.05
 3,010,810 5.98 6.08 5.98 0 0 0
24/12/2019
5.98
 2,362,950 6.06 6.06 5.96 0 0 0
23/12/2019
6.06
 1,848,030 6.05 6.12 6.06 0 1,310 -0.0
20/12/2019
6.05
 1,926,570 5.96 6.08 5.96 0 0 0
19/12/2019
5.96
 4,783,220 6.05 6.09 5.96 980 0 0.0
18/12/2019
6.05
 3,190,310 6.06 6.12 6.05 730,000 730,000 0
17/12/2019
6.06
 6,055,610 6.16 6.16 6.05 667,126 667,126 0
16/12/2019
6.16
 4,771,820 6.28 6.28 6.16 7,910,500 0 184.3
13/12/2019
6.28
 2,491,410 6.28 6.32 6.22 0 0 0
12/12/2019
6.28
 2,760,040 6.28 6.35 6.27 25,000 25,000 0
11/12/2019
6.28
 3,506,380 6.08 6.28 6.08 0 0 0
10/12/2019
6.08
 4,244,930 6.18 6.18 6.08 0 0 0
09/12/2019
6.18
 4,157,170 6.29 6.29 6.16 0 0 0
06/12/2019
6.29
 1,331,500 6.29 6.31 6.27 0 0 0
05/12/2019
6.29
 1,745,780 6.40 6.41 6.28 0 0 0
04/12/2019
6.40
 3,015,290 6.21 6.40 6.16 838,540 838,540 0
03/12/2019
6.21
 3,265,060 6.16 6.25 6.08 0 0 0
02/12/2019
6.16
 3,459,040 6.38 6.44 6.16 0 120 -0.0
29/11/2019
6.38
 1,973,140 6.37 6.40 6.31 0 0 0
28/11/2019
6.37
 2,977,410 6.51 6.52 6.37 2,000,000 2,000,000 0
27/11/2019
6.51
 1,598,060 6.52 6.57 6.47 0 0 0
26/11/2019
6.52
 2,953,980 6.45 6.54 6.45 0 0 0
25/11/2019
6.45
 3,690,920 6.44 6.48 6.40 0 0 0
22/11/2019
6.44
 5,202,380 6.45 6.54 6.37 0 0 0
21/11/2019
6.45
 6,245,670 6.51 6.52 6.37 0 0 0
20/11/2019
6.51
 2,087,190 6.55 6.57 6.50 0 0 0
19/11/2019
6.55
 2,524,600 6.51 6.55 6.48 0 0 0
18/11/2019
6.51
 3,809,480 6.55 6.58 6.51 0 0 0
15/11/2019
6.55
 5,963,420 6.61 6.61 6.54 0 500 -0.0
14/11/2019
6.61
 7,294,520 6.70 6.70 6.58 0 0 0
13/11/2019
6.70
 4,652,680 6.71 6.76 6.67 0 0 0
12/11/2019
6.71
 4,429,160 6.76 6.77 6.71 0 0 0
11/11/2019
6.76
 13,607,900 6.74 6.87 6.73 409,820 410,320 -0.0
08/11/2019
6.74
 7,115,080 6.77 6.81 6.73 0 13,290 -0.3
07/11/2019
6.77
 6,014,090 6.78 6.83 6.74 1,000,000 1,009,600 -0.2
06/11/2019
6.78
 10,894,700 6.70 6.88 6.70 0 6,880 -0.2
05/11/2019
6.70
 3,211,270 6.71 6.74 6.68 475,472 479,242 -0.1
04/11/2019
6.71
 7,129,260 6.61 6.74 6.61 0 0 0
01/11/2019
6.61
 4,031,340 6.63 6.68 6.58 0 0 0
31/10/2019
6.63
 1,785,050 6.64 6.67 6.60 0 0 0
30/10/2019
6.64
 3,617,120 6.58 6.65 6.57 88,000 88,000 0
29/10/2019
6.58
 2,922,370 6.63 6.65 6.58 0 0 0
28/10/2019
6.63
 2,085,490 6.68 6.74 6.63 0 0 0
25/10/2019
6.68
 3,751,120 6.61 6.70 6.58 0 0 0
24/10/2019
6.61
 3,636,850 6.60 6.64 6.58 0 0 0
23/10/2019
6.60
 1,503,790 6.58 6.60 6.57 0 0 0
22/10/2019
6.58
 2,107,600 6.52 6.61 6.52 0 0 0
21/10/2019
6.52
 4,882,340 6.63 6.63 6.51 41,550 41,550 0
18/10/2019
6.63
 4,079,020 6.68 6.73 6.61 200,000 200,000 0
17/10/2019
6.68
 5,315,090 6.71 6.71 6.65 0 0 0
16/10/2019
6.71
 2,938,290 6.73 6.80 6.71 732,500 732,500 0
15/10/2019
6.73
 3,774,100 6.76 6.78 6.71 2,360,000 2,360,000 0

Chính sách bảo mật | Điều khoản sử dụng |