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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |