Ngân hàng TMCP Quân Đội (mbb)

24.85
0.10
(0.40%)
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
(2026-05-13) 		-1.05 -4.07% 314,403,500 -42,674,029 0
24.60
25.85
24.85
2 tháng
(2026-04-13) 		-1.70 -6.43% 569,186,700 -35,859,401 0
24.60
26.70
24.85
3 tháng
(2026-03-16) 		-1.35 -5.17% 905,372,300 -52,760,881 -239.7
24.60
26.70
24.85
6 tháng
(2025-12-15) 		1 4.21% 2,695,330,800 129,249,119 4,782.4
23.75
29
24.85
12 tháng
(2025-06-17) 		5.99 31.90% 6,613,062,000 -42,839,094 639.8
18.76
29
24.85
24 tháng
(2024-06-24) 		9.97 67.42% 10,641,090,800 -53,107,805 -897.2
14.49
29
24.85
36 tháng
(2023-06-28) 		13.20 114.28% 14,282,492,800 -55,246,787 -929.4
10.86
29
24.85
60 tháng
(2021-07-08) 		10.67 75.84% 19,906,247,000 12,040,095 1,193.0
7.66
29
24.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2019
5.82
 2,467,890 5.75 5.87 5.76 40,000 40,000 0
26/03/2019
5.75
 4,295,110 5.75 5.84 5.75 20,000 20,000 0
25/03/2019
5.75
 6,612,290 5.95 5.95 5.73 0 0 0
22/03/2019
5.95
 4,103,480 5.92 6.00 5.91 0 0 0
21/03/2019
5.92
 7,803,030 5.96 6.05 5.92 0 0 0
20/03/2019
5.96
 7,979,570 5.88 5.96 5.84 0 0 0
19/03/2019
5.88
 6,440,360 5.91 5.99 5.87 20,000 20,000 0
18/03/2019
5.91
 4,746,380 5.84 5.92 5.84 0 0 0
15/03/2019
5.84
 3,224,510 5.84 5.89 5.80 0 0 0
14/03/2019
5.84
 3,449,490 5.87 5.92 5.84 20,000 20,000 0
13/03/2019
5.87
 6,024,410 5.86 5.92 5.84 0 0 0
12/03/2019
5.86
 6,797,420 5.66 5.87 5.63 0 0 0
11/03/2019
5.66
 1,529,570 5.67 5.70 5.65 20,000 20,000 0
08/03/2019
5.67
 3,277,410 5.76 5.76 5.66 0 0 0
07/03/2019
5.76
 3,164,810 5.75 5.79 5.74 0 0 0
06/03/2019
5.75
 2,290,120 5.75 5.79 5.71 375,000 375,000 0
05/03/2019
5.75
 4,786,880 5.75 5.82 5.73 0 0 0
04/03/2019
5.75
 3,669,110 5.66 5.75 5.65 55,630 55,630 0
01/03/2019
5.66
 2,610,160 5.58 5.67 5.60 22,630 22,630 0
28/02/2019
5.58
 5,837,530 5.73 5.73 5.58 0 0 0
27/02/2019
5.73
 11,767,870 5.73 5.76 5.71 1,694,323 1,694,323 0
26/02/2019
5.73
 6,790,020 5.83 5.83 5.73 0 0 0
25/02/2019
5.83
 4,963,740 5.84 5.92 5.83 0 0 0
22/02/2019
5.84
 7,449,760 5.74 5.95 5.71 0 0 0
21/02/2019
5.74
 7,998,970 5.73 5.74 5.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |