Ngân hàng TMCP Quân Đội (mbb)

22.10
-0.05
(-0.23%)
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
(2026-06-29) 		-2.48 -10.29% 305,804,600 -16,369,958 0
21.65
25
22.15
2 tháng
(2026-05-29) 		-2.39 -9.94% 525,954,000 -46,327,336 0
21.65
25
22.15
3 tháng
(2026-04-29) 		-3.40 -13.57% 865,840,300 -76,591,304 0
21.65
25.14
22.15
6 tháng
(2026-01-29) 		-4.02 -15.67% 2,243,474,300 29,118,973 3,095.3
21.65
27.88
22.15
12 tháng
(2025-08-04) 		1.59 7.91% 6,282,796,800 -80,115,627 622.6
20.06
27.88
22.15
24 tháng
(2024-08-07) 		7 47.75% 10,453,758,700 -87,787,411 -846.7
14.47
27.88
22.15
36 tháng
(2023-08-14) 		10.01 86.06% 14,342,079,800 -91,670,833 -927.3
10.44
27.88
22.15
60 tháng
(2021-08-23) 		9.24 74.42% 19,783,166,000 -55,534,251 141.3
7.37
27.88
22.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2016
2.72
 510,450 2.72 2.72 2.68 380,000 510,000 -2.0
21/07/2016
2.72
 252,560 2.70 2.73 2.70 0 53,000 -0.8
20/07/2016
2.70
 210,730 2.72 2.73 2.70 301,280 301,280 0
19/07/2016
2.72
 411,690 2.77 2.77 2.72 1,000 0 0.0
18/07/2016
2.77
 336,030 2.77 2.79 2.73 0 0 0
15/07/2016
2.77
 188,540 2.77 2.79 2.73 0 0 0
14/07/2016
2.77
 811,590 2.73 2.82 2.73 210 1,000 -0.0
13/07/2016
2.73
 694,230 2.68 2.73 2.68 4,458,710 4,458,710 0
12/07/2016
2.68
 547,160 2.72 2.72 2.68 0 0 0
11/07/2016
2.72
 271,860 2.70 2.72 2.68 0 210 -0.0
08/07/2016
2.70
 244,820 2.70 2.73 2.70 45,160 0 0.7
07/07/2016
2.70
 282,910 2.70 2.72 2.70 330 0 0.0
06/07/2016
2.70
 151,690 2.72 2.72 2.70 20,959 20,749 0.0
05/07/2016
2.72
 714,190 2.68 2.73 2.68 2,890 42,450 -0.6
04/07/2016
2.68
 675,550 2.68 2.70 2.66 817,601 820,641 -0.0
01/07/2016
2.68
 266,490 2.66 2.68 2.64 0 100 -0.0
30/06/2016
2.66
 197,840 2.68 2.68 2.66 19,000 3,000 0.2
29/06/2016
2.68
 270,460 2.66 2.70 2.68 23,000 0 0.3
28/06/2016
2.66
 77,680 2.66 2.68 2.64 35,000 35,000 0
27/06/2016
2.66
 298,250 2.66 2.66 2.61 5,060 19,000 -0.2
24/06/2016
2.66
 1,158,300 2.68 2.72 2.56 108,510 128,000 -0.3
23/06/2016
2.68
 135,800 2.68 2.70 2.68 0 0 0
22/06/2016
2.68
 258,250 2.70 2.72 2.68 0 5,060 -0.1
21/06/2016
2.70
 128,320 2.70 2.72 2.70 5,000 3,000 0.0
20/06/2016
2.70
 73,780 2.72 2.73 2.70 10 510 -0.0
17/06/2016
2.72
 207,250 2.72 2.73 2.70 0 0 0
16/06/2016
2.72
 248,630 2.73 2.75 2.72 40,000 5,000 0.5
15/06/2016
2.73
 290,950 2.73 2.75 2.70 53,000 0 0.8
14/06/2016
2.73
 86,120 2.73 2.75 2.73 42,000 0 0.6
13/06/2016
2.73
 86,100 2.75 2.75 2.73 0 40,000 -0.6
10/06/2016
2.75
 4,844,400 2.77 2.84 2.75 4,265,320 311,000 62.1
09/06/2016
2.77
 1,437,310 2.75 2.79 2.73 1,333,880 42,000 20.0
08/06/2016
2.75
 1,536,150 2.77 2.79 2.75 1,262,090 0 19.6
07/06/2016
2.77
 1,630,160 2.73 2.77 2.73 1,564,330 0 24.2
06/06/2016
2.73
 1,163,570 2.75 2.77 2.73 1,078,170 0 16.6
03/06/2016
2.75
 377,530 2.79 2.79 2.75 179,660 0 2.8
02/06/2016
2.79
 2,942,460 2.79 2.79 2.77 2,863,160 0 44.7
01/06/2016
2.79
 3,260,700 2.79 2.81 2.77 2,794,000 7,000 43.5
31/05/2016
2.79
 929,600 2.79 2.81 2.75 859,670 0 13.4
30/05/2016
2.79
 2,200,360 2.75 2.79 2.75 1,905,290 0 29.6
27/05/2016
2.75
 2,244,640 2.73 2.77 2.72 2,167,030 0 33.4
26/05/2016
2.73
 769,830 2.72 2.73 2.72 683,910 0 10.5
25/05/2016
2.72
 578,150 2.77 2.77 2.72 1,950 150,000 -2.3
24/05/2016
2.77
 2,236,940 2.75 2.79 2.72 2,116,260 32,400 32.2
23/05/2016
2.75
 1,439,500 2.81 2.81 2.75 1,042,670 246,070 12.4
20/05/2016
2.81
 4,827,930 2.79 2.84 2.77 3,575,650 100,930 54.6
19/05/2016
2.79
 5,671,620 2.73 2.81 2.72 3,459,100 211,760 50.3
18/05/2016
2.73
 3,482,360 2.68 2.77 2.68 1,205,070 200,000 15.4
17/05/2016
2.68
 503,250 2.68 2.70 2.68 774,770 600,000 2.6
16/05/2016
2.68
 323,540 2.70 2.70 2.68 234,730 200,000 0.5
13/05/2016
2.70
 305,860 2.70 2.72 2.70 0 500 -0.0
12/05/2016
2.70
 323,970 2.73 2.73 2.70 62,000 0 0.9
11/05/2016
2.73
 1,009,960 2.72 2.73 2.72 822,450 0 12.5
10/05/2016
2.72
 536,500 2.73 2.73 2.66 332,540 100 5.0
09/05/2016
2.73
 1,338,960 2.73 2.75 2.70 906,400 0 13.9
06/05/2016
2.73
 2,218,380 2.70 2.73 2.68 2,059,660 100,000 29.8
05/05/2016
2.70
 1,051,560 2.70 2.70 2.68 813,060 0 12.3
04/05/2016
2.70
 1,662,640 2.70 2.70 2.66 1,584,980 0 23.9
29/04/2016
2.70
 2,274,370 2.64 2.70 2.66 1,496,390 0 22.5
28/04/2016
2.64
 765,550 2.63 2.64 2.63 667,300 98,330 8.4
27/04/2016
2.63
 1,021,140 2.66 2.66 2.63 944,700 130,000 12.1
26/04/2016
2.66
 806,090 2.66 2.68 2.63 360,000 3,000 5.3
25/04/2016
2.66
 1,110,890 2.66 2.68 2.63 866,500 0 12.9
22/04/2016
2.66
 1,772,530 2.61 2.68 2.59 959,700 7,000 14.1
21/04/2016
2.61
 578,270 2.59 2.61 2.56 518,360 0 7.5
20/04/2016
2.59
 666,740 2.57 2.59 2.56 563,940 0 8.1
19/04/2016
2.57
 449,390 2.56 2.57 2.54 299,600 0 4.3
15/04/2016
2.56
 114,010 2.59 2.59 2.56 848,000 830,000 0.3
14/04/2016
2.59
 322,470 2.57 2.59 2.56 178,800 2,000 2.6
13/04/2016
2.57
 646,590 2.57 2.57 2.54 458,000 2,000 6.5
12/04/2016
2.57
 690,290 2.59 2.59 2.56 611,440 170,000 6.4
11/04/2016
2.59
 362,830 2.57 2.59 2.56 156,900 5,000 2.2
08/04/2016
2.57
 802,720 2.59 2.59 2.56 632,560 50,000 8.4
07/04/2016
2.59
 752,910 2.59 2.61 2.56 614,660 94,000 7.5
06/04/2016
2.59
 1,164,720 2.54 2.59 2.54 595,410 90,090 7.3
05/04/2016
2.54
 1,346,100 2.52 2.56 2.52 846,960 300,000 7.7
04/04/2016
2.52
 433,560 2.52 2.54 2.50 185,000 131,470 0.8
01/04/2016
2.52
 891,250 2.56 2.56 2.50 216,000 70,000 2.1
31/03/2016
2.56
 726,580 2.57 2.59 2.56 716,490 327,140 5.6
30/03/2016
2.57
 1,120,520 2.59 2.61 2.56 718,020 500,000 3.2
29/03/2016
2.59
 477,670 2.61 2.61 2.59 857,370 700,500 2.3
28/03/2016
2.61
 997,270 2.61 2.61 2.59 540,780 255,000 4.2
25/03/2016
2.61
 1,182,470 2.59 2.61 2.59 6,644,490 5,914,500 10.6
24/03/2016
2.59
 993,310 2.61 2.63 2.59 91,900 0 1.3
23/03/2016
2.61
 163,970 2.61 2.63 2.61 246,800 225,000 0.3
22/03/2016
2.61
 793,030 2.63 2.64 2.61 410,000 210,000 2.9
21/03/2016
2.63
 905,900 2.64 2.64 2.61 897,720 540,000 5.3
18/03/2016
2.64
 178,560 2.64 2.64 2.63 8,680 0 0.1
17/03/2016
2.64
 1,405,990 2.63 2.64 2.61 1,261,180 270,000 14.6
16/03/2016
2.63
 865,420 2.63 2.63 2.61 322,000 250,000 1.1
15/03/2016
2.63
 1,392,220 2.63 2.64 2.61 374,910 500,000 -1.8
14/03/2016
2.63
 1,047,150 2.66 2.66 2.63 355,950 245,000 1.6
11/03/2016
2.66
 521,390 2.68 2.68 2.64 252,210 0 3.8
10/03/2016
2.68
 942,020 2.66 2.68 2.64 758,390 20,000 11.0
09/03/2016
2.66
 2,562,210 2.64 2.68 2.64 2,679,100 350,000 34.7
08/03/2016
2.64
 983,480 2.64 2.64 2.63 610,720 30,000 8.6
07/03/2016
2.64
 1,340,280 2.68 2.68 2.64 1,091,000 800 16.3
04/03/2016
2.68
 2,484,770 2.68 2.70 2.66 1,792,000 0 26.9
03/03/2016
2.68
 1,442,570 2.68 2.70 2.66 1,258,580 0 18.9
02/03/2016
2.68
 3,284,990 2.70 2.72 2.66 2,571,250 0 38.7

Chính sách bảo mật | Điều khoản sử dụng |