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)
04/05/2016
2.81
 1,662,640 2.81 2.81 2.77 1,584,980 0 23.9
29/04/2016
2.81
 2,274,370 2.75 2.81 2.77 1,496,390 0 22.5
28/04/2016
2.75
 765,550 2.73 2.75 2.73 667,300 98,330 8.4
27/04/2016
2.73
 1,021,140 2.77 2.77 2.73 944,700 130,000 12.1
26/04/2016
2.77
 806,090 2.77 2.79 2.73 360,000 3,000 5.3
25/04/2016
2.77
 1,110,890 2.77 2.79 2.73 866,500 0 12.9
22/04/2016
2.77
 1,772,530 2.71 2.79 2.69 959,700 7,000 14.1
21/04/2016
2.71
 578,270 2.69 2.71 2.66 518,360 0 7.5
20/04/2016
2.69
 666,740 2.68 2.69 2.66 563,940 0 8.1
19/04/2016
2.68
 449,390 2.66 2.68 2.64 299,600 0 4.3
15/04/2016
2.66
 114,010 2.69 2.69 2.66 848,000 830,000 0.3
14/04/2016
2.69
 322,470 2.68 2.69 2.66 178,800 2,000 2.6
13/04/2016
2.68
 646,590 2.68 2.68 2.64 458,000 2,000 6.5
12/04/2016
2.68
 690,290 2.69 2.69 2.66 611,440 170,000 6.4
11/04/2016
2.69
 362,830 2.68 2.69 2.66 156,900 5,000 2.2
08/04/2016
2.68
 802,720 2.69 2.69 2.66 632,560 50,000 8.4
07/04/2016
2.69
 752,910 2.69 2.71 2.66 614,660 94,000 7.5
06/04/2016
2.69
 1,164,720 2.64 2.69 2.64 595,410 90,090 7.3
05/04/2016
2.64
 1,346,100 2.62 2.66 2.62 846,960 300,000 7.7
04/04/2016
2.62
 433,560 2.62 2.64 2.60 185,000 131,470 0.8
01/04/2016
2.62
 891,250 2.66 2.66 2.60 216,000 70,000 2.1
31/03/2016
2.66
 726,580 2.68 2.69 2.66 716,490 327,140 5.6
30/03/2016
2.68
 1,120,520 2.69 2.71 2.66 718,020 500,000 3.2
29/03/2016
2.69
 477,670 2.71 2.71 2.69 857,370 700,500 2.3
28/03/2016
2.71
 997,270 2.71 2.71 2.69 540,780 255,000 4.2
25/03/2016
2.71
 1,182,470 2.69 2.71 2.69 6,644,490 5,914,500 10.6
24/03/2016
2.69
 993,310 2.71 2.73 2.69 91,900 0 1.3
23/03/2016
2.71
 163,970 2.71 2.73 2.71 246,800 225,000 0.3
22/03/2016
2.71
 793,030 2.73 2.75 2.71 410,000 210,000 2.9
21/03/2016
2.73
 905,900 2.75 2.75 2.71 897,720 540,000 5.3
18/03/2016
2.75
 178,560 2.75 2.75 2.73 8,680 0 0.1
17/03/2016
2.75
 1,405,990 2.73 2.75 2.71 1,261,180 270,000 14.6
16/03/2016
2.73
 865,420 2.73 2.73 2.71 322,000 250,000 1.1
15/03/2016
2.73
 1,392,220 2.73 2.75 2.71 374,910 500,000 -1.8
14/03/2016
2.73
 1,047,150 2.77 2.77 2.73 355,950 245,000 1.6
11/03/2016
2.77
 521,390 2.79 2.79 2.75 252,210 0 3.8
10/03/2016
2.79
 942,020 2.77 2.79 2.75 758,390 20,000 11.0
09/03/2016
2.77
 2,562,210 2.75 2.79 2.75 2,679,100 350,000 34.7
08/03/2016
2.75
 983,480 2.75 2.75 2.73 610,720 30,000 8.6
07/03/2016
2.75
 1,340,280 2.79 2.79 2.75 1,091,000 800 16.3
04/03/2016
2.79
 2,484,770 2.79 2.81 2.77 1,792,000 0 26.9
03/03/2016
2.79
 1,442,570 2.79 2.81 2.77 1,258,580 0 18.9
02/03/2016
2.79
 3,284,990 2.81 2.82 2.77 2,571,250 0 38.7
01/03/2016
2.81
 2,895,210 2.71 2.81 2.69 2,396,490 0 35.7
29/02/2016
2.71
 1,841,140 2.79 2.79 2.71 185,350 30,000 2.3
26/02/2016
2.79
 2,332,800 2.81 2.81 2.77 1,096,650 0 16.5
25/02/2016
2.81
 1,948,280 2.84 2.86 2.81 1,071,190 0 16.3
24/02/2016
2.84
 6,150,650 2.84 2.86 2.79 4,177,300 0 63.9
23/02/2016
2.84
 6,181,160 2.88 2.90 2.84 5,904,560 0 91.2
22/02/2016
2.88
 8,789,450 2.88 2.92 2.88 7,471,770 3,000 116.1
19/02/2016
2.88
 19,280,170 2.77 2.90 2.77 16,985,310 0 260.4
18/02/2016
2.77
 2,149,910 2.77 2.81 2.77 500,000 500,000 0
17/02/2016
2.77
 1,166,010 2.79 2.79 2.77 500,000 500,000 0
16/02/2016
2.79
 709,220 2.79 2.79 2.75 800,030 800,000 0.0
15/02/2016
2.79
 2,888,150 2.73 2.82 2.75 100,000 100,000 0
05/02/2016
2.73
 1,556,380 2.69 2.75 2.69 0 0 0
04/02/2016
2.69
 687,940 2.66 2.71 2.66 5,290 0 0.1
03/02/2016
2.66
 430,430 2.68 2.68 2.66 2,500,000 2,500,030 -0.0
02/02/2016
2.68
 1,005,280 2.68 2.68 2.64 0 0 0
01/02/2016
2.68
 1,100,900 2.68 2.69 2.66 0 5,290 -0.1
29/01/2016
2.68
 910,630 2.69 2.69 2.66 5,800,000 5,800,000 0
28/01/2016
2.69
 2,905,770 2.64 2.71 2.66 0 0 0
27/01/2016
2.64
 1,354,930 2.62 2.66 2.62 120,004 120,004 0
26/01/2016
2.62
 2,260,550 2.64 2.64 2.58 0 0 0
25/01/2016
2.64
 2,057,470 2.53 2.64 2.55 0 0 0
22/01/2016
2.53
 1,056,680 2.47 2.53 2.45 0 0 0
21/01/2016
2.47
 913,700 2.49 2.51 2.45 23,780 0 0.3
20/01/2016
2.49
 698,530 2.51 2.53 2.49 0 0 0
19/01/2016
2.51
 462,500 2.47 2.51 2.45 0 0 0
18/01/2016
2.47
 1,449,410 2.55 2.55 2.43 0 23,780 -0.3
15/01/2016
2.55
 184,170 2.56 2.56 2.53 0 0 0
14/01/2016
2.56
 458,130 2.56 2.56 2.53 0 0 0
13/01/2016
2.56
 379,460 2.58 2.60 2.56 0 0 0
12/01/2016
2.58
 467,350 2.55 2.58 2.55 50,000 50,000 0
11/01/2016
2.55
 420,860 2.56 2.58 2.55 0 0 0
08/01/2016
2.56
 646,260 2.58 2.58 2.55 0 0 0
07/01/2016
2.58
 601,470 2.62 2.62 2.58 830 0 0.0
06/01/2016
2.62
 251,050 2.60 2.62 2.60 0 0 0
05/01/2016
2.60
 400,260 2.62 2.64 2.60 848,830 848,830 0
04/01/2016
2.62
 532,510 2.71 2.71 2.60 0 0 0
31/12/2015
2.71
 2,573,830 2.60 2.71 2.58 0 830 -0.0
30/12/2015
2.60
 861,420 2.60 2.62 2.58 0 0 0
29/12/2015
2.60
 619,500 2.60 2.60 2.58 0 0 0
28/12/2015
2.60
 499,740 2.60 2.60 2.58 0 0 0
25/12/2015
2.60
 167,650 2.60 2.62 2.60 0 0 0
24/12/2015
2.60
 345,610 2.60 2.62 2.60 0 0 0
23/12/2015
2.60
 491,010 2.60 2.62 2.58 0 0 0
22/12/2015
2.60
 320,960 2.60 2.62 2.60 0 0 0
21/12/2015
2.60
 789,650 2.62 2.64 2.60 0 0 0
18/12/2015
2.62
 328,350 2.64 2.64 2.62 1,800 0 0.0
17/12/2015
2.64
 747,840 2.62 2.66 2.62 0 0 0
16/12/2015
2.62
 287,090 2.62 2.66 2.60 10 0 0.0
15/12/2015
2.62
 355,420 2.64 2.64 2.60 0 0 0
14/12/2015
2.64
 624,120 2.60 2.64 2.60 0 1,800 -0.0
11/12/2015
2.60
 438,700 2.60 2.62 2.58 0 0 0
10/12/2015
2.60
 351,980 2.60 2.62 2.58 0 0 0
09/12/2015
2.60
 864,210 2.62 2.64 2.60 0 0 0
08/12/2015
2.62
 1,294,930 2.62 2.62 2.58 0 0 0
07/12/2015
2.62
 377,080 2.64 2.64 2.60 0 0 0
04/12/2015
2.64
 663,540 2.66 2.66 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |