Ngân hàng TMCP Quân Đội (mbb)

25.15
-0.55
(-2.14%)
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
(2025-11-05) 		1.80 7.53% 473,492,600 10,347,200 327.3
22.85
25.70
25.15
2 tháng
(2025-10-06) 		-1.65 -6.03% 1,320,185,800 -112,539,500 -2,764.6
22.85
27.45
25.15
3 tháng
(2025-09-08) 		-1 -3.75% 1,809,872,700 -142,546,900 -3,555.6
22.85
27.50
25.15
6 tháng
(2025-06-09) 		7.50 41.20% 3,886,495,300 -193,795,713 -4,690.4
18.16
28.45
25.15
12 tháng
(2024-12-10) 		9.87 62.38% 6,182,622,700 -200,052,777 -6,092.5
15.50
28.45
25.15
24 tháng
(2023-12-18) 		14.21 123.58% 10,273,570,500 -204,834,512 -6,229.5
11.49
28.45
25.15
36 tháng
(2022-12-21) 		16.11 168.08% 12,494,833,400 -207,502,417 -6,241.5
9.10
28.45
25.15
60 tháng
(2020-12-31) 		18.08 237.30% 19,676,187,360 -192,190,099 -6,131.0
7.36
28.45
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
5.73
 9,694,170 5.70 5.73 5.66 60 0 0.0
19/02/2019
5.70
 13,646,940 5.74 5.74 5.69 0 0 0
18/02/2019
5.74
 6,665,490 5.73 5.76 5.73 0 0 0
15/02/2019
5.73
 4,795,580 5.74 5.75 5.71 0 60 -0.0
14/02/2019
5.74
 5,052,420 5.71 5.74 5.70 0 0 0
13/02/2019
5.71
 7,793,680 5.71 5.74 5.70 0 0 0
12/02/2019
5.71
 8,163,220 5.73 5.75 5.63 0 0 0
11/02/2019
5.73
 4,238,890 5.67 5.74 5.69 0 0 0
01/02/2019
5.67
 3,947,520 5.69 5.70 5.63 0 0 0
31/01/2019
5.69
 7,340,190 5.66 5.75 5.67 0 0 0
30/01/2019
5.66
 6,716,410 5.53 5.67 5.50 0 0 0
29/01/2019
5.53
 3,966,560 5.47 5.54 5.40 0 0 0
28/01/2019
5.47
 2,873,640 5.49 5.50 5.44 0 0 0
25/01/2019
5.49
 3,310,930 5.50 5.53 5.47 0 0 0
24/01/2019
5.50
 4,912,140 5.38 5.50 5.38 0 0 0
23/01/2019
5.38
 2,458,540 5.35 5.40 5.32 0 0 0
22/01/2019
5.35
 5,700,760 5.45 5.47 5.35 0 0 0
21/01/2019
5.45
 9,970,870 5.13 5.48 5.27 0 0 0
18/01/2019
5.13
 3,041,270 5.13 5.17 5.09 0 0 0
17/01/2019
5.13
 6,675,580 5.05 5.19 5.05 0 0 0
16/01/2019
5.05
 2,505,890 5.06 5.13 5.02 0 0 0
15/01/2019
5.06
 5,908,240 4.93 5.10 4.93 0 0 0
14/01/2019
4.93
 4,754,200 5.00 5.01 4.91 0 0 0
11/01/2019
5.00
 3,326,770 5.02 5.05 4.97 263,050 263,050 0
10/01/2019
5.02
 2,885,650 5.02 5.06 5.00 0 0 0
09/01/2019
5.02
 5,914,110 4.89 5.05 4.92 0 0 0
08/01/2019
4.89
 3,172,190 4.92 4.96 4.87 0 0 0
07/01/2019
4.92
 4,139,200 4.83 5.00 4.91 0 0 0
04/01/2019
4.83
 6,057,970 4.80 4.91 4.69 0 0 0
03/01/2019
4.80
 8,560,650 5.02 5.04 4.80 457,280 457,280 0
02/01/2019
5.02
 3,645,490 5.05 5.12 5.02 0 0 0
28/12/2018
5.05
 5,398,870 5.12 5.17 5.05 0 0 0
27/12/2018
5.12
 5,295,110 5.09 5.22 5.08 50,000 50,000 0
26/12/2018
5.09
 2,698,340 5.12 5.17 5.09 0 0 0
25/12/2018
5.12
 10,259,870 5.31 5.31 5.02 0 0 0
24/12/2018
5.31
 4,256,860 5.44 5.47 5.31 0 0 0
21/12/2018
5.44
 4,783,190 5.44 5.44 5.36 0 0 0
20/12/2018
5.44
 3,789,140 5.49 5.52 5.43 0 0 0
19/12/2018
5.49
 6,094,820 5.53 5.53 5.43 77,320 77,320 0
18/12/2018
5.53
 8,851,800 5.52 5.53 5.41 0 0 0
17/12/2018
5.52
 9,396,020 5.66 5.66 5.52 0 0 0
14/12/2018
5.66
 8,480,850 5.76 5.76 5.63 0 0 0
13/12/2018
5.76
 6,756,620 5.84 5.88 5.76 0 0 0
12/12/2018
5.84
 6,202,910 5.78 5.86 5.78 5,790,815 5,790,815 0
11/12/2018
5.78
 8,853,930 5.74 5.79 5.69 0 0 0
10/12/2018
5.74
 7,878,260 5.84 5.84 5.70 0 0 0
07/12/2018
5.84
 11,401,520 5.84 5.95 5.84 0 0 0
06/12/2018
5.84
 16,303,360 5.76 5.87 5.73 30,000 30,000 0
05/12/2018
5.76
 12,889,350 5.71 5.82 5.60 0 0 0
04/12/2018
5.71
 7,706,990 5.75 5.76 5.69 0 0 0
03/12/2018
5.75
 10,288,180 5.60 5.76 5.62 0 0 0
30/11/2018
5.60
 19,573,090 5.43 5.70 5.40 592,835 592,835 0
29/11/2018
5.43
 4,283,920 5.41 5.48 5.40 0 0 0
28/11/2018
5.41
 2,219,320 5.36 5.41 5.35 0 0 0
27/11/2018
5.36
 4,043,460 5.40 5.45 5.34 0 0 0
26/11/2018
5.40
 2,628,870 5.44 5.44 5.40 0 0 0
23/11/2018
5.44
 4,104,800 5.50 5.50 5.44 0 0 0
22/11/2018
5.50
 4,180,020 5.54 5.56 5.49 0 0 0
21/11/2018
5.54
 5,091,520 5.48 5.54 5.43 0 0 0
20/11/2018
5.48
 3,828,300 5.53 5.53 5.43 0 0 0
19/11/2018
5.53
 3,227,780 5.52 5.54 5.45 0 0 0
16/11/2018
5.52
 5,174,300 5.31 5.54 5.38 0 0 0
15/11/2018
5.31
 3,299,020 5.26 5.43 5.26 0 0 0
14/11/2018
5.26
 3,922,210 5.34 5.38 5.22 100,060 100,000 0.0
13/11/2018
5.34
 2,827,250 5.40 5.40 5.30 41,210 41,210 0
12/11/2018
5.40
 1,643,350 5.43 5.44 5.32 0 0 0
09/11/2018
5.43
 4,471,580 5.56 5.57 5.41 0 60 -0.0
08/11/2018
5.56
 2,147,700 5.58 5.66 5.56 233,835 233,835 0
07/11/2018
5.58
 2,783,650 5.58 5.62 5.54 703,290 703,290 0
06/11/2018
5.58
 3,581,010 5.67 5.71 5.58 0 0 0
05/11/2018
5.67
 3,077,230 5.66 5.70 5.60 0 0 0
02/11/2018
5.66
 4,290,860 5.58 5.75 5.60 0 0 0
01/11/2018
5.58
 2,787,460 5.69 5.69 5.58 0 0 0
31/10/2018
5.69
 5,037,930 5.54 5.69 5.58 0 0 0
30/10/2018
5.54
 5,457,910 5.52 5.63 5.49 0 0 0
29/10/2018
5.52
 3,861,530 5.47 5.53 5.44 0 0 0
26/10/2018
5.47
 5,230,060 5.45 5.57 5.43 0 0 0
25/10/2018
5.45
 5,386,150 5.47 5.47 5.28 0 0 0
24/10/2018
5.47
 3,211,900 5.56 5.61 5.47 3,800 0 0.1
23/10/2018
5.56
 7,564,000 5.48 5.61 5.41 0 0 0
22/10/2018
5.48
 3,925,760 5.45 5.63 5.48 0 0 0
19/10/2018
5.45
 4,184,120 5.49 5.54 5.38 0 3,800 -0.1
18/10/2018
5.49
 4,181,130 5.62 5.62 5.49 0 0 0
17/10/2018
5.62
 7,054,300 5.65 5.74 5.60 12,850 0 0.3
16/10/2018
5.65
 3,525,870 5.53 5.69 5.53 1,547,000 1,547,000 0
15/10/2018
5.53
 4,251,170 5.66 5.69 5.53 0 0 0
12/10/2018
5.66
 8,482,230 5.52 5.70 5.45 0 12,850 -0.3
11/10/2018
5.52
 10,786,560 5.91 5.91 5.52 50,000 50,000 0
10/10/2018
5.91
 11,204,970 5.99 5.99 5.83 0 0 0
09/10/2018
5.99
 12,851,160 6.17 6.18 5.99 0 0 0
08/10/2018
6.17
 5,122,700 6.15 6.19 6.10 0 0 0
05/10/2018
6.15
 7,423,070 6.23 6.30 6.15 30 0 0.0
04/10/2018
6.23
 21,454,340 6.00 6.31 6.02 0 0 0
03/10/2018
6.00
 3,420,120 5.95 6.00 5.95 5,530 0 0.1
02/10/2018
5.95
 4,892,350 6.00 6.01 5.93 76,990 77,020 -0.0
01/10/2018
6.00
 5,220,190 6.00 6.08 5.96 0 0 0
28/09/2018
6.00
 7,395,590 5.97 6.08 5.96 51,821 57,351 -0.1
27/09/2018
5.97
 4,363,390 5.97 6.00 5.95 0 0 0
26/09/2018
5.97
 5,566,750 5.95 6.04 5.92 20 0 0
25/09/2018
5.95
 5,973,420 6.02 6.05 5.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |