Ngân hàng TMCP Quân Đội (mbb)

26.15
-0.10
(-0.38%)
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
(2026-02-11) 		-2.75 -9.48% 586,340,400 53,137,400 1,530.3
24.85
29
26.15
2 tháng
(2026-01-12) 		-1.95 -6.91% 1,282,791,400 136,611,400 3,830.0
24.85
29
26.15
3 tháng
(2025-12-15) 		2.50 10.53% 1,772,643,800 182,450,000 5,033.6
23.75
29
26.15
6 tháng
(2025-09-15) 		-0.60 -2.23% 3,556,855,800 76,239,400 2,417.1
22.85
29
26.15
12 tháng
(2025-03-18) 		8.31 46.33% 7,307,402,800 3,584,119 -503.0
15.50
29
26.15
24 tháng
(2024-03-25) 		10.48 66.42% 10,861,171,600 -1,242,810 -662.3
14.05
29
26.15
36 tháng
(2023-03-29) 		16.34 164.84% 13,909,943,100 -1,350,611 -665.8
9.78
29
26.15
60 tháng
(2021-04-08) 		15.82 151.65% 20,382,894,700 17,164,836 -423.2
7.66
29
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
2.66
 105,650 2.66 2.66 2.64 0 0 0
02/12/2015
2.66
 301,570 2.64 2.66 2.64 0 0 0
01/12/2015
2.64
 691,030 2.62 2.66 2.62 0 0 0
30/11/2015
2.62
 1,122,050 2.66 2.66 2.62 0 0 0
27/11/2015
2.66
 1,400,280 2.68 2.69 2.66 0 0 0
26/11/2015
2.68
 624,860 2.68 2.69 2.66 0 0 0
25/11/2015
2.68
 766,440 2.68 2.69 2.66 0 0 0
24/11/2015
2.68
 708,920 2.71 2.71 2.66 0 0 0
23/11/2015
2.71
 1,210,690 2.71 2.73 2.69 0 0 0
20/11/2015
2.71
 1,155,950 2.73 2.75 2.71 0 0 0
19/11/2015
2.73
 1,132,620 2.75 2.75 2.71 32,000 32,000 0
18/11/2015
2.75
 1,379,800 2.71 2.75 2.69 0 0 0
17/11/2015
2.71
 1,190,090 2.75 2.75 2.71 0 0 0
16/11/2015
2.75
 1,992,040 2.77 2.77 2.73 0 0 0
13/11/2015
2.77
 4,236,680 2.71 2.79 2.71 0 0 0
12/11/2015
2.71
 3,101,940 2.68 2.71 2.68 790 0 0.0
11/11/2015
2.68
 1,822,830 2.66 2.69 2.66 0 0 0
10/11/2015
2.66
 1,140,750 2.69 2.69 2.66 0 0 0
09/11/2015
2.69
 1,673,120 2.64 2.69 2.64 0 0 0
06/11/2015
2.64
 669,700 2.64 2.66 2.62 20 790 -0.0
05/11/2015
2.64
 675,030 2.64 2.68 2.64 0 0 0
04/11/2015
2.64
 1,370,210 2.68 2.71 2.64 0 0 0
03/11/2015
2.68
 1,352,090 2.68 2.69 2.64 0 0 0
02/11/2015
2.68
 1,288,050 2.68 2.71 2.66 0 20 -0.0
30/10/2015
2.68
 2,162,260 2.60 2.69 2.62 20 0 0.0
29/10/2015
2.60
 1,213,650 2.60 2.62 2.58 0 0 0
28/10/2015
2.60
 784,850 2.62 2.64 2.60 0 0 0
27/10/2015
2.62
 1,501,170 2.64 2.66 2.60 0 0 0
26/10/2015
2.64
 1,303,210 2.68 2.68 2.64 87,471 87,471 0
23/10/2015
2.68
 736,810 2.66 2.69 2.66 0 0 0
22/10/2015
2.66
 1,411,620 2.64 2.68 2.64 0 0 0
21/10/2015
2.64
 2,075,190 2.68 2.68 2.62 0 0 0
20/10/2015
2.68
 1,762,510 2.71 2.71 2.68 0 0 0
19/10/2015
2.71
 1,423,060 2.73 2.73 2.71 1,950 0 0.0
16/10/2015
2.73
 2,432,880 2.73 2.75 2.71 0 0 0
15/10/2015
2.73
 2,858,560 2.73 2.75 2.69 0 0 0
14/10/2015
2.73
 1,437,730 2.75 2.77 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |