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)
03/03/2020
5.79
 5,788,700 5.73 5.86 5.76 630,226 630,216 0.0
02/03/2020
5.73
 4,996,110 5.65 5.76 5.66 0 0 0
28/02/2020
5.65
 7,020,070 5.79 5.79 5.64 129,610 129,600 0.0
27/02/2020
5.79
 4,046,120 5.68 5.79 5.66 0 10 -0.0
26/02/2020
5.68
 5,079,630 5.76 5.79 5.64 0 0 0
25/02/2020
5.76
 11,926,410 5.57 5.76 5.50 0 0 0
24/02/2020
5.57
 12,138,250 5.87 5.87 5.57 0 0 0
21/02/2020
5.87
 8,795,360 6.00 6.01 5.86 190,000 190,000 0
20/02/2020
6.00
 6,104,470 5.98 6.07 5.98 4,100 0 0.1
19/02/2020
5.98
 4,586,120 6.02 6.04 5.96 72,720 72,720 0
18/02/2020
6.02
 5,400,900 6.08 6.12 6.01 1,000,000 1,000,000 0
17/02/2020
6.08
 9,693,630 6.02 6.15 6.04 55,000 59,100 1.1
14/02/2020
6.02
 9,083,550 5.93 6.07 5.97 0 0 0
13/02/2020
5.93
 6,581,630 6.00 6.02 5.91 0 0 0
12/02/2020
6.00
 10,980,490 5.87 6.07 5.90 0 0 0
11/02/2020
5.87
 4,331,600 5.82 5.90 5.83 0 0 0
10/02/2020
5.82
 6,111,600 5.93 5.93 5.80 921,737 921,737 0
07/02/2020
5.93
 8,050,600 6.04 6.04 5.93 0 0 0
06/02/2020
6.04
 12,119,010 5.86 6.09 5.79 947,099 947,099 0
05/02/2020
5.86
 7,177,000 5.86 5.98 5.83 859,603 859,603 0
04/02/2020
5.86
 9,461,800 5.64 5.97 5.58 134,860 134,860 0
03/02/2020
5.64
 14,421,110 5.76 5.76 5.40 0 0 0
31/01/2020
5.76
 8,065,490 5.89 5.97 5.76 0 0 0
30/01/2020
5.89
 8,995,010 6.20 6.20 5.87 263,500 262,730 0.0
22/01/2020
6.20
 4,991,520 6.25 6.26 6.19 436,770 436,770 0
21/01/2020
6.25
 5,239,140 6.09 6.26 6.11 0 0 0
20/01/2020
6.09
 4,308,990 6.09 6.12 6.05 0 0 0
17/01/2020
6.09
 4,776,330 6.09 6.16 6.07 10 0 0.0
16/01/2020
6.09
 8,169,550 5.94 6.14 5.96 0 0 0
15/01/2020
5.94
 3,625,930 5.96 5.98 5.94 0 0 0
14/01/2020
5.96
 4,557,920 5.90 6.00 5.89 0 0 0
13/01/2020
5.90
 2,921,820 5.93 5.98 5.89 180 0 0.0
10/01/2020
5.93
 8,593,950 5.83 6.00 5.86 0 0 0
09/01/2020
5.83
 3,298,470 5.73 5.86 5.75 0 0 0
08/01/2020
5.73
 4,163,950 5.82 5.82 5.73 0 180 -0.0
07/01/2020
5.82
 2,684,180 5.80 5.86 5.78 0 0 0
06/01/2020
5.80
 2,609,270 5.89 5.89 5.80 0 0 0
03/01/2020
5.89
 3,476,230 5.87 5.96 5.87 4,240 0 0.1
02/01/2020
5.87
 2,849,190 5.76 5.89 5.76 0 0 0
31/12/2019
5.76
 2,192,910 5.80 5.83 5.76 0 0 0
30/12/2019
5.80
 3,432,230 5.79 5.89 5.79 0 4,240 -0.1
27/12/2019
5.79
 2,376,720 5.78 5.79 5.76 0 0 0
26/12/2019
5.78
 2,145,180 5.82 5.83 5.78 1,310 0 0.0
25/12/2019
5.82
 3,010,810 5.75 5.84 5.75 0 0 0
24/12/2019
5.75
 2,362,950 5.83 5.83 5.73 0 0 0
23/12/2019
5.83
 1,848,030 5.82 5.89 5.83 0 1,310 -0.0
20/12/2019
5.82
 1,926,570 5.73 5.84 5.73 0 0 0
19/12/2019
5.73
 4,783,220 5.82 5.86 5.73 980 0 0.0
18/12/2019
5.82
 3,190,310 5.83 5.89 5.82 730,000 730,000 0
17/12/2019
5.83
 6,055,610 5.93 5.93 5.82 667,126 667,126 0
16/12/2019
5.93
 4,771,820 6.04 6.04 5.93 7,910,500 0 184.3
13/12/2019
6.04
 2,491,410 6.04 6.08 5.98 0 0 0
12/12/2019
6.04
 2,760,040 6.04 6.11 6.02 25,000 25,000 0
11/12/2019
6.04
 3,506,380 5.84 6.04 5.84 0 0 0
10/12/2019
5.84
 4,244,930 5.94 5.94 5.84 0 0 0
09/12/2019
5.94
 4,157,170 6.05 6.05 5.93 0 0 0
06/12/2019
6.05
 1,331,500 6.05 6.07 6.02 0 0 0
05/12/2019
6.05
 1,745,780 6.15 6.16 6.04 0 0 0
04/12/2019
6.15
 3,015,290 5.97 6.15 5.93 838,540 838,540 0
03/12/2019
5.97
 3,265,060 5.93 6.01 5.84 0 0 0
02/12/2019
5.93
 3,459,040 6.14 6.19 5.93 0 120 -0.0
29/11/2019
6.14
 1,973,140 6.12 6.15 6.07 0 0 0
28/11/2019
6.12
 2,977,410 6.26 6.27 6.12 2,000,000 2,000,000 0
27/11/2019
6.26
 1,598,060 6.27 6.32 6.22 0 0 0
26/11/2019
6.27
 2,953,980 6.20 6.29 6.20 0 0 0
25/11/2019
6.20
 3,690,920 6.19 6.23 6.15 0 0 0
22/11/2019
6.19
 5,202,380 6.20 6.29 6.12 0 0 0
21/11/2019
6.20
 6,245,670 6.26 6.27 6.12 0 0 0
20/11/2019
6.26
 2,087,190 6.30 6.32 6.25 0 0 0
19/11/2019
6.30
 2,524,600 6.26 6.30 6.23 0 0 0
18/11/2019
6.26
 3,809,480 6.30 6.33 6.26 0 0 0
15/11/2019
6.30
 5,963,420 6.36 6.36 6.29 0 500 -0.0
14/11/2019
6.36
 7,294,520 6.44 6.44 6.33 0 0 0
13/11/2019
6.44
 4,652,680 6.45 6.50 6.41 0 0 0
12/11/2019
6.45
 4,429,160 6.50 6.51 6.45 0 0 0
11/11/2019
6.50
 13,607,900 6.48 6.61 6.47 409,820 410,320 -0.0
08/11/2019
6.48
 7,115,080 6.51 6.55 6.47 0 13,290 -0.3
07/11/2019
6.51
 6,014,090 6.52 6.56 6.48 1,000,000 1,009,600 -0.2
06/11/2019
6.52
 10,894,700 6.44 6.62 6.44 0 6,880 -0.2
05/11/2019
6.44
 3,211,270 6.45 6.48 6.43 475,472 479,242 -0.1
04/11/2019
6.45
 7,129,260 6.36 6.48 6.36 0 0 0
01/11/2019
6.36
 4,031,340 6.37 6.43 6.33 0 0 0
31/10/2019
6.37
 1,785,050 6.38 6.41 6.34 0 0 0
30/10/2019
6.38
 3,617,120 6.33 6.40 6.32 88,000 88,000 0
29/10/2019
6.33
 2,922,370 6.37 6.40 6.33 0 0 0
28/10/2019
6.37
 2,085,490 6.43 6.48 6.37 0 0 0
25/10/2019
6.43
 3,751,120 6.36 6.44 6.33 0 0 0
24/10/2019
6.36
 3,636,850 6.34 6.38 6.33 0 0 0
23/10/2019
6.34
 1,503,790 6.33 6.34 6.32 0 0 0
22/10/2019
6.33
 2,107,600 6.27 6.36 6.27 0 0 0
21/10/2019
6.27
 4,882,340 6.37 6.37 6.26 41,550 41,550 0
18/10/2019
6.37
 4,079,020 6.43 6.47 6.36 200,000 200,000 0
17/10/2019
6.43
 5,315,090 6.45 6.45 6.40 0 0 0
16/10/2019
6.45
 2,938,290 6.47 6.54 6.45 732,500 732,500 0
15/10/2019
6.47
 3,774,100 6.50 6.52 6.45 2,360,000 2,360,000 0
14/10/2019
6.50
 11,798,280 6.30 6.58 6.37 246,540 247,680 -0.0
11/10/2019
6.30
 2,300,530 6.30 6.34 6.29 200,000 200,000 0
10/10/2019
6.30
 3,055,770 6.34 6.36 6.30 0 0 0
09/10/2019
6.34
 3,678,530 6.29 6.34 6.26 0 0 0
08/10/2019
6.29
 4,917,580 6.20 6.29 6.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |