Ngân hàng TMCP Quân Đội (mbb)

26.55
0.05
(0.19%)
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
(2025-12-29) 		1.65 6.64% 680,497,300 52,470,500 1,403.3
24.85
28.20
26.55
2 tháng
(2025-12-01) 		3.30 14.22% 1,180,408,200 141,332,200 3,630.8
23.20
28.20
26.55
3 tháng
(2025-10-30) 		2.55 10.65% 1,601,892,500 78,797,200 2,159.0
22.85
28.20
26.55
6 tháng
(2025-08-01) 		6.12 30.04% 4,039,258,300 -108,893,900 -2,463.7
20.38
28.45
26.55
12 tháng
(2025-02-03) 		9.91 59.76% 6,925,224,100 -115,316,437 -3,850.0
15.50
28.45
26.55
24 tháng
(2024-02-15) 		11.08 71.83% 10,643,192,200 -119,788,058 -4,001.2
14.05
28.45
26.55
36 tháng
(2023-02-13) 		16.75 171.82% 13,240,605,500 -122,596,653 -4,015.5
9.29
28.45
26.55
60 tháng
(2021-02-23) 		17.34 189.28% 20,053,106,700 -106,866,279 -3,907.9
7.66
28.45
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
4.83
 6,772,570 4.72 4.88 4.72 0 0 0
30/08/2017
4.72
 2,376,480 4.67 4.76 4.67 0 0 0
29/08/2017
4.67
 4,206,280 4.69 4.76 4.66 0 2,000 -0.0
28/08/2017
4.69
 2,172,800 4.67 4.74 4.63 10 0 0.0
25/08/2017
4.67
 3,125,910 4.64 4.72 4.63 0 0 0
24/08/2017
4.64
 4,126,940 4.48 4.64 4.47 0 0 0
23/08/2017
4.48
 888,120 4.48 4.51 4.44 360,000 360,010 -0.0
22/08/2017
4.48
 1,805,920 4.52 4.54 4.41 0 0 0
21/08/2017
4.52
 1,153,860 4.56 4.57 4.50 0 0 0
18/08/2017
4.56
 2,005,430 4.49 4.56 4.41 0 0 0
17/08/2017
4.49
 3,710,630 4.63 4.63 4.49 106,937 106,937 0
16/08/2017
4.63
 1,780,090 4.66 4.66 4.57 3,400 0 0.1
15/08/2017
4.66
 1,457,860 4.72 4.74 4.66 0 0 0
14/08/2017
4.72
 3,384,150 4.56 4.73 4.55 0 0 0
11/08/2017
4.56
 3,122,840 4.58 4.61 4.53 0 3,400 -0.1
10/08/2017
4.58
 3,338,290 4.57 4.61 4.50 0 0 0
09/08/2017
4.57
 7,408,710 4.74 4.74 4.48 0 0 0
08/08/2017
4.74
 3,473,580 4.82 4.82 4.70 413,000 413,000 0
07/08/2017
4.82
 3,758,120 4.74 4.83 4.72 0 0 0
04/08/2017
4.74
 1,501,290 4.78 4.84 4.72 24,960 24,960 0
03/08/2017
4.78
 7,586,260 4.78 4.82 4.64 1,040 0 0.0
02/08/2017
4.78
 4,344,820 4.82 4.88 4.68 0 0 0
01/08/2017
4.82
 2,723,330 4.84 4.84 4.74 0 0 0
31/07/2017
4.84
 4,983,080 4.78 4.90 4.75 0 1,040 -0.0
28/07/2017
4.78
 6,617,260 4.52 4.78 4.52 13,100 0 0.3
27/07/2017
4.52
 2,184,450 4.50 4.57 4.48 0 0 0
26/07/2017
4.50
 3,812,770 4.50 4.61 4.46 28,260 28,260 0
25/07/2017
4.50
 3,568,050 4.21 4.50 4.19 0 13,100 -0.3
24/07/2017
4.21
 1,455,550 4.13 4.21 4.11 0 0 0
21/07/2017
4.13
 1,073,920 4.23 4.25 4.13 753,987 753,557 0.0
20/07/2017
4.23
 851,450 4.17 4.23 4.11 1,300,000 1,300,000 0
19/07/2017
4.17
 639,030 4.21 4.26 4.17 10 0 0.0
18/07/2017
4.21
 1,387,350 4.19 4.24 4.07 378,880 378,880 0
17/07/2017
4.19
 2,596,150 4.32 4.35 4.18 10 430 -0.0
14/07/2017
4.32
 798,560 4.34 4.37 4.30 0 0 0
13/07/2017
4.34
 817,410 4.33 4.35 4.29 0 0 0
12/07/2017
4.33
 1,480,640 4.31 4.37 4.33 50 0 0.0
11/07/2017
4.31
 3,201,390 4.22 4.31 4.17 0 0 0
10/07/2017
4.22
 3,314,790 4.35 4.35 4.19 0 0 0
07/07/2017
4.35
 3,173,960 4.44 4.46 4.34 100,000 100,000 0
06/07/2017
4.44
 1,754,800 4.42 4.47 4.41 1,050 0 0.0
05/07/2017
4.42
 3,363,150 4.48 4.48 4.37 250,000 250,050 -0.0
04/07/2017
4.48
 2,803,570 4.53 4.53 4.44 0 0 0
03/07/2017
4.53
 1,489,400 4.54 4.59 4.52 0 1,050 -0.0
30/06/2017
4.54
 2,209,720 4.54 4.63 4.54 2,843,239 2,843,239 0
29/06/2017
4.54
 2,200,730 4.44 4.56 4.45 0 0 0
28/06/2017
4.44
 1,070,020 4.41 4.44 4.37 0 0 0
27/06/2017
4.41
 1,212,530 4.41 4.45 4.37 313,720 310,000 0.1
26/06/2017
4.41
 1,959,590 4.37 4.46 4.32 450,100 450,000 0.0
23/06/2017
4.37
 2,162,290 4.41 4.41 4.31 600,000 600,000 0
22/06/2017
4.41
 2,404,840 4.46 4.54 4.39 12,000,000 12,003,720 -0.1
21/06/2017
4.46
 4,909,800 4.35 4.46 4.22 100,000 100,100 -0.0
20/06/2017
4.35
 3,609,770 4.22 4.37 4.25 0 0 0
19/06/2017
4.22
 2,811,560 4.11 4.24 4.10 0 0 0
16/06/2017
4.11
 1,845,630 4.09 4.13 4.07 360,500 360,000 0.0
15/06/2017
4.09
 1,653,670 4.14 4.16 4.07 0 0 0
14/06/2017
4.14
 2,980,340 4.05 4.16 4.06 0 0 0
13/06/2017
4.05
 3,093,530 4.04 4.09 3.96 10 500 -0.0
12/06/2017
4.04
 1,751,690 4.08 4.10 4.04 10 0 0.0
09/06/2017
4.08
 1,527,200 4.08 4.13 4.07 136,905 136,905 0
08/06/2017
4.08
 2,318,370 4.12 4.16 4.06 1,090,420 1,090,420 0
07/06/2017
4.12
 5,870,170 3.95 4.13 4.00 0 0 0
06/06/2017
3.95
 1,494,260 3.89 3.96 3.89 0 0 0
05/06/2017
3.89
 1,883,840 3.87 3.96 3.88 0 0 0
02/06/2017
3.87
 962,630 3.89 3.92 3.85 100 0 0.0
01/06/2017
3.89
 1,197,560 3.83 3.90 3.83 17,040 0 0.3
31/05/2017
3.83
 2,081,840 3.87 3.91 3.82 2,220 0 0.0
30/05/2017
3.87
 3,230,310 3.91 3.97 3.85 52,000 50,100 0.0
29/05/2017
3.91
 2,785,230 3.96 3.99 3.90 2,000,000 2,017,040 -0.3
26/05/2017
3.96
 2,157,830 3.89 3.99 3.87 150 2,220 -0.0
25/05/2017
3.89
 5,165,180 3.82 4.01 3.87 1,500,000 1,502,000 -0.0
24/05/2017
3.82
 6,046,650 3.58 3.82 3.58 50,070 50,000 0.0
23/05/2017
3.58
 3,328,940 3.72 3.72 3.58 811,252 811,192 0.0
22/05/2017
3.72
 3,030,910 3.61 3.78 3.62 10 0 0.0
19/05/2017
3.61
 3,450,580 3.50 3.61 3.52 3,100 60 0.1
18/05/2017
3.50
 4,708,440 3.37 3.54 3.38 2,561,042 2,561,252 -0.0
17/05/2017
3.37
 982,720 3.36 3.38 3.35 0 0 0
16/05/2017
3.36
 1,524,400 3.36 3.41 3.35 80,000 83,100 -0.1
15/05/2017
3.36
 1,878,850 3.40 3.40 3.36 440 0 0.0
12/05/2017
3.40
 1,151,560 3.44 3.44 3.40 0 0 0
11/05/2017
3.44
 967,050 3.44 3.46 3.41 100 0 0.0
10/05/2017
3.44
 3,075,660 3.39 3.50 3.38 0 0 0
09/05/2017
3.39
 1,147,100 3.34 3.40 3.34 0 440 -0.0
08/05/2017
3.34
 1,798,200 3.40 3.41 3.34 420,000 420,000 0
05/05/2017
3.40
 2,259,900 3.36 3.46 3.34 30 100 -0.0
04/05/2017
3.36
 2,198,570 3.42 3.42 3.35 1,580,830 1,580,000 0.0
03/05/2017
3.42
 4,157,830 3.21 3.42 3.21 1,762,870 1,753,320 0.2
28/04/2017
3.21
 2,269,460 3.09 3.22 3.09 9,320 30 0.1
27/04/2017
3.09
 1,341,720 3.06 3.13 3.06 1,505,870 1,500,820 0.1
26/04/2017
3.06
 779,060 3.03 3.11 3.03 0 9,550 -0.1
25/04/2017
3.03
 758,000 3.04 3.04 3.01 350,060 359,320 -0.1
24/04/2017
3.04
 645,890 3.07 3.07 3.04 16,320 5,870 0.2
21/04/2017
3.07
 297,740 3.05 3.09 3.05 0 0 0
20/04/2017
3.05
 365,920 3.05 3.07 3.04 427,000 427,060 -0.0
19/04/2017
3.05
 254,420 3.09 3.09 3.04 38,000 54,310 -0.2
18/04/2017
3.09
 521,880 3.07 3.09 3.03 0 0 0
17/04/2017
3.07
 976,370 3.09 3.13 3.07 18,000 10 0.3
14/04/2017
3.09
 1,070,820 3.15 3.15 3.07 5,950 0 0.1
13/04/2017
3.15
 479,970 3.12 3.16 3.11 1,900 0 0.0
12/04/2017
3.12
 613,140 3.18 3.18 3.12 113,093 120,593 -0.1

Chính sách bảo mật | Điều khoản sử dụng |