Ngân hàng TMCP Quân Đội (mbb)

19.75
-0.35
(-1.74%)
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
(2026-08-12) 		-0.35 -1.71% 196,379,300 -9,545,268 0
19.75
21.05
19.75
2 tháng
(2026-07-13) 		-0.27 -1.31% 530,140,800 -7,307,299 0
18.03
21.05
19.75
3 tháng
(2026-06-15) 		-0.08 -0.42% 777,930,200 -26,471,768 0
18.03
21.05
19.75
6 tháng
(2026-03-16) 		-0.80 -3.85% 1,703,725,700 -81,566,948 -239.7
18.03
21.39
19.75
12 tháng
(2025-09-16) 		-1.93 -8.75% 5,256,412,900 -5,534,548 2,172.1
18.03
23.23
19.75
24 tháng
(2024-09-23) 		7.14 55.04% 10,455,361,200 -79,161,166 -823.8
12.10
23.23
19.75
36 tháng
(2023-09-27) 		10.64 112.42% 14,352,225,400 -83,544,654 -919.9
8.70
23.23
19.75
60 tháng
(2021-10-07) 		10.10 101.08% 19,747,361,800 -82,630,591 -831.1
6.14
23.23
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2016
2.19
 104,740 2.20 2.20 2.19 150,000 150,090 -0.0
01/09/2016
2.20
 126,170 2.20 2.20 2.19 0 0 0
31/08/2016
2.20
 116,320 2.20 2.22 2.20 0 0 0
30/08/2016
2.20
 118,860 2.20 2.22 2.20 315,200 300,000 0.2
29/08/2016
2.20
 130,930 2.22 2.22 2.20 200,000 200,000 0
26/08/2016
2.22
 138,190 2.22 2.22 2.20 0 0 0
25/08/2016
2.22
 62,590 2.20 2.22 2.20 97,030 112,230 -0.2
24/08/2016
2.20
 140,110 2.20 2.22 2.20 0 0 0
23/08/2016
2.20
 102,320 2.20 2.22 2.20 28,760 28,760 0
22/08/2016
2.20
 141,770 2.20 2.22 2.20 0 0 0
19/08/2016
2.20
 121,050 2.22 2.23 2.20 0 0 0
18/08/2016
2.22
 394,730 2.22 2.23 2.20 10,000 0 0.1
17/08/2016
2.22
 238,470 2.20 2.23 2.20 301,630 301,630 0
16/08/2016
2.20
 140,970 2.22 2.22 2.20 0 0 0
15/08/2016
2.22
 54,990 2.22 2.23 2.20 32,280 42,280 -0.1
12/08/2016
2.22
 75,350 2.23 2.25 2.22 544,400 530,000 0.2
11/08/2016
2.23
 242,300 2.22 2.23 2.22 470,000 470,000 0
10/08/2016
2.22
 210,330 2.20 2.23 2.20 0 0 0
09/08/2016
2.20
 144,450 2.20 2.22 2.20 66,820 81,220 -0.2
08/08/2016
2.20
 90,900 2.20 2.22 2.20 1,000,000 1,000,000 0
05/08/2016
2.20
 166,710 2.20 2.20 2.19 0 0 0
04/08/2016
2.20
 364,470 2.22 2.22 2.20 0 0 0
03/08/2016
2.22
 116,370 2.22 2.23 2.20 7,000 0 0.1
02/08/2016
2.22
 235,060 2.23 2.25 2.22 200,000 200,000 0
01/08/2016
2.23
 361,240 2.23 2.25 2.23 0 0 0
29/07/2016
2.23
 384,340 2.25 2.26 2.23 320,000 327,000 -0.1
28/07/2016
2.25
 205,210 2.26 2.26 2.25 0 0 0
27/07/2016
2.26
 181,100 2.25 2.28 2.25 612,000 482,000 2.0
26/07/2016
2.25
 170,970 2.23 2.28 2.25 880,000 827,000 0.8
25/07/2016
2.23
 291,070 2.26 2.26 2.23 0 0 0
22/07/2016
2.26
 510,450 2.26 2.26 2.23 380,000 510,000 -2.0
21/07/2016
2.26
 252,560 2.25 2.28 2.25 0 53,000 -0.8
20/07/2016
2.25
 210,730 2.26 2.28 2.25 301,280 301,280 0
19/07/2016
2.26
 411,690 2.31 2.31 2.26 1,000 0 0.0
18/07/2016
2.31
 336,030 2.31 2.32 2.28 0 0 0
15/07/2016
2.31
 188,540 2.31 2.32 2.28 0 0 0
14/07/2016
2.31
 811,590 2.28 2.35 2.28 210 1,000 -0.0
13/07/2016
2.28
 694,230 2.23 2.28 2.23 4,458,710 4,458,710 0
12/07/2016
2.23
 547,160 2.26 2.26 2.23 0 0 0
11/07/2016
2.26
 271,860 2.25 2.26 2.23 0 210 -0.0
08/07/2016
2.25
 244,820 2.25 2.28 2.25 45,160 0 0.7
07/07/2016
2.25
 282,910 2.25 2.26 2.25 330 0 0.0
06/07/2016
2.25
 151,690 2.26 2.26 2.25 20,959 20,749 0.0
05/07/2016
2.26
 714,190 2.23 2.28 2.23 2,890 42,450 -0.6
04/07/2016
2.23
 675,550 2.23 2.25 2.22 817,601 820,641 -0.0
01/07/2016
2.23
 266,490 2.22 2.23 2.20 0 100 -0.0
30/06/2016
2.22
 197,840 2.23 2.23 2.22 19,000 3,000 0.2
29/06/2016
2.23
 270,460 2.22 2.25 2.23 23,000 0 0.3
28/06/2016
2.22
 77,680 2.22 2.23 2.20 35,000 35,000 0
27/06/2016
2.22
 298,250 2.22 2.22 2.17 5,060 19,000 -0.2
24/06/2016
2.22
 1,158,300 2.23 2.26 2.13 108,510 128,000 -0.3
23/06/2016
2.23
 135,800 2.23 2.25 2.23 0 0 0
22/06/2016
2.23
 258,250 2.25 2.26 2.23 0 5,060 -0.1
21/06/2016
2.25
 128,320 2.25 2.26 2.25 5,000 3,000 0.0
20/06/2016
2.25
 73,780 2.26 2.28 2.25 10 510 -0.0
17/06/2016
2.26
 207,250 2.26 2.28 2.25 0 0 0
16/06/2016
2.26
 248,630 2.28 2.29 2.26 40,000 5,000 0.5
15/06/2016
2.28
 290,950 2.28 2.29 2.25 53,000 0 0.8
14/06/2016
2.28
 86,120 2.28 2.29 2.28 42,000 0 0.6
13/06/2016
2.28
 86,100 2.29 2.29 2.28 0 40,000 -0.6
10/06/2016
2.29
 4,844,400 2.31 2.37 2.29 4,265,320 311,000 62.1
09/06/2016
2.31
 1,437,310 2.29 2.32 2.28 1,333,880 42,000 20.0
08/06/2016
2.29
 1,536,150 2.31 2.32 2.29 1,262,090 0 19.6
07/06/2016
2.31
 1,630,160 2.28 2.31 2.28 1,564,330 0 24.2
06/06/2016
2.28
 1,163,570 2.29 2.31 2.28 1,078,170 0 16.6
03/06/2016
2.29
 377,530 2.32 2.32 2.29 179,660 0 2.8
02/06/2016
2.32
 2,942,460 2.32 2.32 2.31 2,863,160 0 44.7
01/06/2016
2.32
 3,260,700 2.32 2.34 2.31 2,794,000 7,000 43.5
31/05/2016
2.32
 929,600 2.32 2.34 2.29 859,670 0 13.4
30/05/2016
2.32
 2,200,360 2.29 2.32 2.29 1,905,290 0 29.6
27/05/2016
2.29
 2,244,640 2.28 2.31 2.26 2,167,030 0 33.4
26/05/2016
2.28
 769,830 2.26 2.28 2.26 683,910 0 10.5
25/05/2016
2.26
 578,150 2.31 2.31 2.26 1,950 150,000 -2.3
24/05/2016
2.31
 2,236,940 2.29 2.32 2.26 2,116,260 32,400 32.2
23/05/2016
2.29
 1,439,500 2.34 2.34 2.29 1,042,670 246,070 12.4
20/05/2016
2.34
 4,827,930 2.32 2.37 2.31 3,575,650 100,930 54.6
19/05/2016
2.32
 5,671,620 2.28 2.34 2.26 3,459,100 211,760 50.3
18/05/2016
2.28
 3,482,360 2.23 2.31 2.23 1,205,070 200,000 15.4
17/05/2016
2.23
 503,250 2.23 2.25 2.23 774,770 600,000 2.6
16/05/2016
2.23
 323,540 2.25 2.25 2.23 234,730 200,000 0.5
13/05/2016
2.25
 305,860 2.25 2.26 2.25 0 500 -0.0
12/05/2016
2.25
 323,970 2.28 2.28 2.25 62,000 0 0.9
11/05/2016
2.28
 1,009,960 2.26 2.28 2.26 822,450 0 12.5
10/05/2016
2.26
 536,500 2.28 2.28 2.22 332,540 100 5.0
09/05/2016
2.28
 1,338,960 2.28 2.29 2.25 906,400 0 13.9
06/05/2016
2.28
 2,218,380 2.25 2.28 2.23 2,059,660 100,000 29.8
05/05/2016
2.25
 1,051,560 2.25 2.25 2.23 813,060 0 12.3
04/05/2016
2.25
 1,662,640 2.25 2.25 2.22 1,584,980 0 23.9
29/04/2016
2.25
 2,274,370 2.20 2.25 2.22 1,496,390 0 22.5
28/04/2016
2.20
 765,550 2.19 2.20 2.19 667,300 98,330 8.4
27/04/2016
2.19
 1,021,140 2.22 2.22 2.19 944,700 130,000 12.1
26/04/2016
2.22
 806,090 2.22 2.23 2.19 360,000 3,000 5.3
25/04/2016
2.22
 1,110,890 2.22 2.23 2.19 866,500 0 12.9
22/04/2016
2.22
 1,772,530 2.17 2.23 2.16 959,700 7,000 14.1
21/04/2016
2.17
 578,270 2.16 2.17 2.13 518,360 0 7.5
20/04/2016
2.16
 666,740 2.14 2.16 2.13 563,940 0 8.1
19/04/2016
2.14
 449,390 2.13 2.14 2.11 299,600 0 4.3
15/04/2016
2.13
 114,010 2.16 2.16 2.13 848,000 830,000 0.3
14/04/2016
2.16
 322,470 2.14 2.16 2.13 178,800 2,000 2.6
13/04/2016
2.14
 646,590 2.14 2.14 2.11 458,000 2,000 6.5

Chính sách bảo mật | Điều khoản sử dụng |