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)
01/03/2016
2.70
 2,895,210 2.61 2.70 2.59 2,396,490 0 35.7
29/02/2016
2.61
 1,841,140 2.68 2.68 2.61 185,350 30,000 2.3
26/02/2016
2.68
 2,332,800 2.70 2.70 2.66 1,096,650 0 16.5
25/02/2016
2.70
 1,948,280 2.73 2.75 2.70 1,071,190 0 16.3
24/02/2016
2.73
 6,150,650 2.73 2.75 2.68 4,177,300 0 63.9
23/02/2016
2.73
 6,181,160 2.77 2.79 2.73 5,904,560 0 91.2
22/02/2016
2.77
 8,789,450 2.77 2.81 2.77 7,471,770 3,000 116.1
19/02/2016
2.77
 19,280,170 2.66 2.79 2.66 16,985,310 0 260.4
18/02/2016
2.66
 2,149,910 2.66 2.70 2.66 500,000 500,000 0
17/02/2016
2.66
 1,166,010 2.68 2.68 2.66 500,000 500,000 0
16/02/2016
2.68
 709,220 2.68 2.68 2.64 800,030 800,000 0.0
15/02/2016
2.68
 2,888,150 2.63 2.72 2.64 100,000 100,000 0
05/02/2016
2.63
 1,556,380 2.59 2.64 2.59 0 0 0
04/02/2016
2.59
 687,940 2.56 2.61 2.56 5,290 0 0.1
03/02/2016
2.56
 430,430 2.57 2.57 2.56 2,500,000 2,500,030 -0.0
02/02/2016
2.57
 1,005,280 2.57 2.57 2.54 0 0 0
01/02/2016
2.57
 1,100,900 2.57 2.59 2.56 0 5,290 -0.1
29/01/2016
2.57
 910,630 2.59 2.59 2.56 5,800,000 5,800,000 0
28/01/2016
2.59
 2,905,770 2.54 2.61 2.56 0 0 0
27/01/2016
2.54
 1,354,930 2.52 2.56 2.52 120,004 120,004 0
26/01/2016
2.52
 2,260,550 2.54 2.54 2.48 0 0 0
25/01/2016
2.54
 2,057,470 2.43 2.54 2.45 0 0 0
22/01/2016
2.43
 1,056,680 2.38 2.43 2.36 0 0 0
21/01/2016
2.38
 913,700 2.39 2.41 2.36 23,780 0 0.3
20/01/2016
2.39
 698,530 2.41 2.43 2.39 0 0 0
19/01/2016
2.41
 462,500 2.38 2.41 2.36 0 0 0
18/01/2016
2.38
 1,449,410 2.45 2.45 2.34 0 23,780 -0.3
15/01/2016
2.45
 184,170 2.47 2.47 2.43 0 0 0
14/01/2016
2.47
 458,130 2.47 2.47 2.43 0 0 0
13/01/2016
2.47
 379,460 2.48 2.50 2.47 0 0 0
12/01/2016
2.48
 467,350 2.45 2.48 2.45 50,000 50,000 0
11/01/2016
2.45
 420,860 2.47 2.48 2.45 0 0 0
08/01/2016
2.47
 646,260 2.48 2.48 2.45 0 0 0
07/01/2016
2.48
 601,470 2.52 2.52 2.48 830 0 0.0
06/01/2016
2.52
 251,050 2.50 2.52 2.50 0 0 0
05/01/2016
2.50
 400,260 2.52 2.54 2.50 848,830 848,830 0
04/01/2016
2.52
 532,510 2.61 2.61 2.50 0 0 0
31/12/2015
2.61
 2,573,830 2.50 2.61 2.48 0 830 -0.0
30/12/2015
2.50
 861,420 2.50 2.52 2.48 0 0 0
29/12/2015
2.50
 619,500 2.50 2.50 2.48 0 0 0
28/12/2015
2.50
 499,740 2.50 2.50 2.48 0 0 0
25/12/2015
2.50
 167,650 2.50 2.52 2.50 0 0 0
24/12/2015
2.50
 345,610 2.50 2.52 2.50 0 0 0
23/12/2015
2.50
 491,010 2.50 2.52 2.48 0 0 0
22/12/2015
2.50
 320,960 2.50 2.52 2.50 0 0 0
21/12/2015
2.50
 789,650 2.52 2.54 2.50 0 0 0
18/12/2015
2.52
 328,350 2.54 2.54 2.52 1,800 0 0.0
17/12/2015
2.54
 747,840 2.52 2.56 2.52 0 0 0
16/12/2015
2.52
 287,090 2.52 2.56 2.50 10 0 0.0
15/12/2015
2.52
 355,420 2.54 2.54 2.50 0 0 0
14/12/2015
2.54
 624,120 2.50 2.54 2.50 0 1,800 -0.0
11/12/2015
2.50
 438,700 2.50 2.52 2.48 0 0 0
10/12/2015
2.50
 351,980 2.50 2.52 2.48 0 0 0
09/12/2015
2.50
 864,210 2.52 2.54 2.50 0 0 0
08/12/2015
2.52
 1,294,930 2.52 2.52 2.48 0 0 0
07/12/2015
2.52
 377,080 2.54 2.54 2.50 0 0 0
04/12/2015
2.54
 663,540 2.56 2.56 2.52 0 0 0
03/12/2015
2.56
 105,650 2.56 2.56 2.54 0 0 0
02/12/2015
2.56
 301,570 2.54 2.56 2.54 0 0 0
01/12/2015
2.54
 691,030 2.52 2.56 2.52 0 0 0
30/11/2015
2.52
 1,122,050 2.56 2.56 2.52 0 0 0
27/11/2015
2.56
 1,400,280 2.57 2.59 2.56 0 0 0
26/11/2015
2.57
 624,860 2.57 2.59 2.56 0 0 0
25/11/2015
2.57
 766,440 2.57 2.59 2.56 0 0 0
24/11/2015
2.57
 708,920 2.61 2.61 2.56 0 0 0
23/11/2015
2.61
 1,210,690 2.61 2.63 2.59 0 0 0
20/11/2015
2.61
 1,155,950 2.63 2.64 2.61 0 0 0
19/11/2015
2.63
 1,132,620 2.64 2.64 2.61 32,000 32,000 0
18/11/2015
2.64
 1,379,800 2.61 2.64 2.59 0 0 0
17/11/2015
2.61
 1,190,090 2.64 2.64 2.61 0 0 0
16/11/2015
2.64
 1,992,040 2.66 2.66 2.63 0 0 0
13/11/2015
2.66
 4,236,680 2.61 2.68 2.61 0 0 0
12/11/2015
2.61
 3,101,940 2.57 2.61 2.57 790 0 0.0
11/11/2015
2.57
 1,822,830 2.56 2.59 2.56 0 0 0
10/11/2015
2.56
 1,140,750 2.59 2.59 2.56 0 0 0
09/11/2015
2.59
 1,673,120 2.54 2.59 2.54 0 0 0
06/11/2015
2.54
 669,700 2.54 2.56 2.52 20 790 -0.0
05/11/2015
2.54
 675,030 2.54 2.57 2.54 0 0 0
04/11/2015
2.54
 1,370,210 2.57 2.61 2.54 0 0 0
03/11/2015
2.57
 1,352,090 2.57 2.59 2.54 0 0 0
02/11/2015
2.57
 1,288,050 2.57 2.61 2.56 0 20 -0.0
30/10/2015
2.57
 2,162,260 2.50 2.59 2.52 20 0 0.0
29/10/2015
2.50
 1,213,650 2.50 2.52 2.48 0 0 0
28/10/2015
2.50
 784,850 2.52 2.54 2.50 0 0 0
27/10/2015
2.52
 1,501,170 2.54 2.56 2.50 0 0 0
26/10/2015
2.54
 1,303,210 2.57 2.57 2.54 87,471 87,471 0
23/10/2015
2.57
 736,810 2.56 2.59 2.56 0 0 0
22/10/2015
2.56
 1,411,620 2.54 2.57 2.54 0 0 0
21/10/2015
2.54
 2,075,190 2.57 2.57 2.52 0 0 0
20/10/2015
2.57
 1,762,510 2.61 2.61 2.57 0 0 0
19/10/2015
2.61
 1,423,060 2.63 2.63 2.61 1,950 0 0.0
16/10/2015
2.63
 2,432,880 2.63 2.64 2.61 0 0 0
15/10/2015
2.63
 2,858,560 2.63 2.64 2.59 0 0 0
14/10/2015
2.63
 1,437,730 2.64 2.66 2.63 0 0 0
13/10/2015
2.64
 1,590,810 2.64 2.66 2.63 0 1,950 -0.0
12/10/2015
2.64
 2,679,050 2.66 2.68 2.63 0 0 0
09/10/2015
2.66
 2,824,500 2.70 2.72 2.66 1,000 0 0.0
08/10/2015
2.70
 9,337,620 2.75 2.75 2.68 40,576,450 0 643.8
07/10/2015
2.75
 1,786,280 2.77 2.79 2.75 0 0 0
06/10/2015
2.77
 3,536,140 2.72 2.79 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |