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)
22/09/2016
2.74
 332,620 2.73 2.75 2.73 0 0 0
21/09/2016
2.73
 201,250 2.74 2.74 2.73 0 0 0
20/09/2016
2.74
 133,130 2.74 2.75 2.73 1,000,000 1,000,000 0
19/09/2016
2.74
 242,090 2.74 2.75 2.74 0 0 0
16/09/2016
2.74
 120,300 2.76 2.76 2.74 0 0 0
15/09/2016
2.76
 163,050 2.75 2.76 2.75 90,600 0 1.3
14/09/2016
2.75
 138,360 2.76 2.76 2.74 302,400 300,000 0.0
13/09/2016
2.76
 154,740 2.77 2.77 2.75 300,000 300,000 0
12/09/2016
2.77
 254,020 2.77 2.78 2.75 0 88,700 -1.3
09/09/2016
2.77
 240,610 2.77 2.77 2.75 0 0 0
08/09/2016
2.77
 196,110 2.75 2.77 2.75 1,160,140 1,164,250 -0.1
07/09/2016
2.75
 67,690 2.73 2.75 2.73 1,900,000 1,900,000 0
06/09/2016
2.73
 180,810 2.73 2.75 2.73 250,000 250,100 -0.0
05/09/2016
2.73
 104,740 2.75 2.75 2.73 150,000 150,090 -0.0
01/09/2016
2.75
 126,170 2.75 2.75 2.73 0 0 0
31/08/2016
2.75
 116,320 2.75 2.77 2.75 0 0 0
30/08/2016
2.75
 118,860 2.75 2.77 2.75 315,200 300,000 0.2
29/08/2016
2.75
 130,930 2.77 2.77 2.75 200,000 200,000 0
26/08/2016
2.77
 138,190 2.77 2.77 2.75 0 0 0
25/08/2016
2.77
 62,590 2.75 2.77 2.75 97,030 112,230 -0.2
24/08/2016
2.75
 140,110 2.75 2.77 2.75 0 0 0
23/08/2016
2.75
 102,320 2.75 2.77 2.75 28,760 28,760 0
22/08/2016
2.75
 141,770 2.75 2.77 2.75 0 0 0
19/08/2016
2.75
 121,050 2.77 2.79 2.75 0 0 0
18/08/2016
2.77
 394,730 2.77 2.79 2.75 10,000 0 0.1
17/08/2016
2.77
 238,470 2.75 2.79 2.75 301,630 301,630 0
16/08/2016
2.75
 140,970 2.77 2.77 2.75 0 0 0
15/08/2016
2.77
 54,990 2.77 2.79 2.75 32,280 42,280 -0.1
12/08/2016
2.77
 75,350 2.79 2.81 2.77 544,400 530,000 0.2
11/08/2016
2.79
 242,300 2.77 2.79 2.77 470,000 470,000 0
10/08/2016
2.77
 210,330 2.75 2.79 2.75 0 0 0
09/08/2016
2.75
 144,450 2.75 2.77 2.75 66,820 81,220 -0.2
08/08/2016
2.75
 90,900 2.75 2.77 2.75 1,000,000 1,000,000 0
05/08/2016
2.75
 166,710 2.75 2.75 2.73 0 0 0
04/08/2016
2.75
 364,470 2.77 2.77 2.75 0 0 0
03/08/2016
2.77
 116,370 2.77 2.79 2.75 7,000 0 0.1
02/08/2016
2.77
 235,060 2.79 2.81 2.77 200,000 200,000 0
01/08/2016
2.79
 361,240 2.79 2.81 2.79 0 0 0
29/07/2016
2.79
 384,340 2.81 2.82 2.79 320,000 327,000 -0.1
28/07/2016
2.81
 205,210 2.82 2.82 2.81 0 0 0
27/07/2016
2.82
 181,100 2.81 2.84 2.81 612,000 482,000 2.0
26/07/2016
2.81
 170,970 2.79 2.84 2.81 880,000 827,000 0.8
25/07/2016
2.79
 291,070 2.82 2.82 2.79 0 0 0
22/07/2016
2.82
 510,450 2.82 2.82 2.79 380,000 510,000 -2.0
21/07/2016
2.82
 252,560 2.81 2.84 2.81 0 53,000 -0.8
20/07/2016
2.81
 210,730 2.82 2.84 2.81 301,280 301,280 0
19/07/2016
2.82
 411,690 2.88 2.88 2.82 1,000 0 0.0
18/07/2016
2.88
 336,030 2.88 2.90 2.84 0 0 0
15/07/2016
2.88
 188,540 2.88 2.90 2.84 0 0 0
14/07/2016
2.88
 811,590 2.84 2.94 2.84 210 1,000 -0.0
13/07/2016
2.84
 694,230 2.79 2.84 2.79 4,458,710 4,458,710 0
12/07/2016
2.79
 547,160 2.82 2.82 2.79 0 0 0
11/07/2016
2.82
 271,860 2.81 2.82 2.79 0 210 -0.0
08/07/2016
2.81
 244,820 2.81 2.84 2.81 45,160 0 0.7
07/07/2016
2.81
 282,910 2.81 2.82 2.81 330 0 0.0
06/07/2016
2.81
 151,690 2.82 2.82 2.81 20,959 20,749 0.0
05/07/2016
2.82
 714,190 2.79 2.84 2.79 2,890 42,450 -0.6
04/07/2016
2.79
 675,550 2.79 2.81 2.77 817,601 820,641 -0.0
01/07/2016
2.79
 266,490 2.77 2.79 2.75 0 100 -0.0
30/06/2016
2.77
 197,840 2.79 2.79 2.77 19,000 3,000 0.2
29/06/2016
2.79
 270,460 2.77 2.81 2.79 23,000 0 0.3
28/06/2016
2.77
 77,680 2.77 2.79 2.75 35,000 35,000 0
27/06/2016
2.77
 298,250 2.77 2.77 2.71 5,060 19,000 -0.2
24/06/2016
2.77
 1,158,300 2.79 2.82 2.66 108,510 128,000 -0.3
23/06/2016
2.79
 135,800 2.79 2.81 2.79 0 0 0
22/06/2016
2.79
 258,250 2.81 2.82 2.79 0 5,060 -0.1
21/06/2016
2.81
 128,320 2.81 2.82 2.81 5,000 3,000 0.0
20/06/2016
2.81
 73,780 2.82 2.84 2.81 10 510 -0.0
17/06/2016
2.82
 207,250 2.82 2.84 2.81 0 0 0
16/06/2016
2.82
 248,630 2.84 2.86 2.82 40,000 5,000 0.5
15/06/2016
2.84
 290,950 2.84 2.86 2.81 53,000 0 0.8
14/06/2016
2.84
 86,120 2.84 2.86 2.84 42,000 0 0.6
13/06/2016
2.84
 86,100 2.86 2.86 2.84 0 40,000 -0.6
10/06/2016
2.86
 4,844,400 2.88 2.95 2.86 4,265,320 311,000 62.1
09/06/2016
2.88
 1,437,310 2.86 2.90 2.84 1,333,880 42,000 20.0
08/06/2016
2.86
 1,536,150 2.88 2.90 2.86 1,262,090 0 19.6
07/06/2016
2.88
 1,630,160 2.84 2.88 2.84 1,564,330 0 24.2
06/06/2016
2.84
 1,163,570 2.86 2.88 2.84 1,078,170 0 16.6
03/06/2016
2.86
 377,530 2.90 2.90 2.86 179,660 0 2.8
02/06/2016
2.90
 2,942,460 2.90 2.90 2.88 2,863,160 0 44.7
01/06/2016
2.90
 3,260,700 2.90 2.92 2.88 2,794,000 7,000 43.5
31/05/2016
2.90
 929,600 2.90 2.92 2.86 859,670 0 13.4
30/05/2016
2.90
 2,200,360 2.86 2.90 2.86 1,905,290 0 29.6
27/05/2016
2.86
 2,244,640 2.84 2.88 2.82 2,167,030 0 33.4
26/05/2016
2.84
 769,830 2.82 2.84 2.82 683,910 0 10.5
25/05/2016
2.82
 578,150 2.88 2.88 2.82 1,950 150,000 -2.3
24/05/2016
2.88
 2,236,940 2.86 2.90 2.82 2,116,260 32,400 32.2
23/05/2016
2.86
 1,439,500 2.92 2.92 2.86 1,042,670 246,070 12.4
20/05/2016
2.92
 4,827,930 2.90 2.95 2.88 3,575,650 100,930 54.6
19/05/2016
2.90
 5,671,620 2.84 2.92 2.82 3,459,100 211,760 50.3
18/05/2016
2.84
 3,482,360 2.79 2.88 2.79 1,205,070 200,000 15.4
17/05/2016
2.79
 503,250 2.79 2.81 2.79 774,770 600,000 2.6
16/05/2016
2.79
 323,540 2.81 2.81 2.79 234,730 200,000 0.5
13/05/2016
2.81
 305,860 2.81 2.82 2.81 0 500 -0.0
12/05/2016
2.81
 323,970 2.84 2.84 2.81 62,000 0 0.9
11/05/2016
2.84
 1,009,960 2.82 2.84 2.82 822,450 0 12.5
10/05/2016
2.82
 536,500 2.84 2.84 2.77 332,540 100 5.0
09/05/2016
2.84
 1,338,960 2.84 2.86 2.81 906,400 0 13.9
06/05/2016
2.84
 2,218,380 2.81 2.84 2.79 2,059,660 100,000 29.8
05/05/2016
2.81
 1,051,560 2.81 2.81 2.79 813,060 0 12.3

Chính sách bảo mật | Điều khoản sử dụng |