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)
12/04/2016
2.14
 690,290 2.16 2.16 2.13 611,440 170,000 6.4
11/04/2016
2.16
 362,830 2.14 2.16 2.13 156,900 5,000 2.2
08/04/2016
2.14
 802,720 2.16 2.16 2.13 632,560 50,000 8.4
07/04/2016
2.16
 752,910 2.16 2.17 2.13 614,660 94,000 7.5
06/04/2016
2.16
 1,164,720 2.11 2.16 2.11 595,410 90,090 7.3
05/04/2016
2.11
 1,346,100 2.10 2.13 2.10 846,960 300,000 7.7
04/04/2016
2.10
 433,560 2.10 2.11 2.08 185,000 131,470 0.8
01/04/2016
2.10
 891,250 2.13 2.13 2.08 216,000 70,000 2.1
31/03/2016
2.13
 726,580 2.14 2.16 2.13 716,490 327,140 5.6
30/03/2016
2.14
 1,120,520 2.16 2.17 2.13 718,020 500,000 3.2
29/03/2016
2.16
 477,670 2.17 2.17 2.16 857,370 700,500 2.3
28/03/2016
2.17
 997,270 2.17 2.17 2.16 540,780 255,000 4.2
25/03/2016
2.17
 1,182,470 2.16 2.17 2.16 6,644,490 5,914,500 10.6
24/03/2016
2.16
 993,310 2.17 2.19 2.16 91,900 0 1.3
23/03/2016
2.17
 163,970 2.17 2.19 2.17 246,800 225,000 0.3
22/03/2016
2.17
 793,030 2.19 2.20 2.17 410,000 210,000 2.9
21/03/2016
2.19
 905,900 2.20 2.20 2.17 897,720 540,000 5.3
18/03/2016
2.20
 178,560 2.20 2.20 2.19 8,680 0 0.1
17/03/2016
2.20
 1,405,990 2.19 2.20 2.17 1,261,180 270,000 14.6
16/03/2016
2.19
 865,420 2.19 2.19 2.17 322,000 250,000 1.1
15/03/2016
2.19
 1,392,220 2.19 2.20 2.17 374,910 500,000 -1.8
14/03/2016
2.19
 1,047,150 2.22 2.22 2.19 355,950 245,000 1.6
11/03/2016
2.22
 521,390 2.23 2.23 2.20 252,210 0 3.8
10/03/2016
2.23
 942,020 2.22 2.23 2.20 758,390 20,000 11.0
09/03/2016
2.22
 2,562,210 2.20 2.23 2.20 2,679,100 350,000 34.7
08/03/2016
2.20
 983,480 2.20 2.20 2.19 610,720 30,000 8.6
07/03/2016
2.20
 1,340,280 2.23 2.23 2.20 1,091,000 800 16.3
04/03/2016
2.23
 2,484,770 2.23 2.25 2.22 1,792,000 0 26.9
03/03/2016
2.23
 1,442,570 2.23 2.25 2.22 1,258,580 0 18.9
02/03/2016
2.23
 3,284,990 2.25 2.26 2.22 2,571,250 0 38.7
01/03/2016
2.25
 2,895,210 2.17 2.25 2.16 2,396,490 0 35.7
29/02/2016
2.17
 1,841,140 2.23 2.23 2.17 185,350 30,000 2.3
26/02/2016
2.23
 2,332,800 2.25 2.25 2.22 1,096,650 0 16.5
25/02/2016
2.25
 1,948,280 2.28 2.29 2.25 1,071,190 0 16.3
24/02/2016
2.28
 6,150,650 2.28 2.29 2.23 4,177,300 0 63.9
23/02/2016
2.28
 6,181,160 2.31 2.32 2.28 5,904,560 0 91.2
22/02/2016
2.31
 8,789,450 2.31 2.34 2.31 7,471,770 3,000 116.1
19/02/2016
2.31
 19,280,170 2.22 2.32 2.22 16,985,310 0 260.4
18/02/2016
2.22
 2,149,910 2.22 2.25 2.22 500,000 500,000 0
17/02/2016
2.22
 1,166,010 2.23 2.23 2.22 500,000 500,000 0
16/02/2016
2.23
 709,220 2.23 2.23 2.20 800,030 800,000 0.0
15/02/2016
2.23
 2,888,150 2.19 2.26 2.20 100,000 100,000 0
05/02/2016
2.19
 1,556,380 2.16 2.20 2.16 0 0 0
04/02/2016
2.16
 687,940 2.13 2.17 2.13 5,290 0 0.1
03/02/2016
2.13
 430,430 2.14 2.14 2.13 2,500,000 2,500,030 -0.0
02/02/2016
2.14
 1,005,280 2.14 2.14 2.11 0 0 0
01/02/2016
2.14
 1,100,900 2.14 2.16 2.13 0 5,290 -0.1
29/01/2016
2.14
 910,630 2.16 2.16 2.13 5,800,000 5,800,000 0
28/01/2016
2.16
 2,905,770 2.11 2.17 2.13 0 0 0
27/01/2016
2.11
 1,354,930 2.10 2.13 2.10 120,004 120,004 0
26/01/2016
2.10
 2,260,550 2.11 2.11 2.07 0 0 0
25/01/2016
2.11
 2,057,470 2.02 2.11 2.04 0 0 0
22/01/2016
2.02
 1,056,680 1.98 2.02 1.96 0 0 0
21/01/2016
1.98
 913,700 1.99 2.01 1.96 23,780 0 0.3
20/01/2016
1.99
 698,530 2.01 2.02 1.99 0 0 0
19/01/2016
2.01
 462,500 1.98 2.01 1.96 0 0 0
18/01/2016
1.98
 1,449,410 2.04 2.04 1.95 0 23,780 -0.3
15/01/2016
2.04
 184,170 2.05 2.05 2.02 0 0 0
14/01/2016
2.05
 458,130 2.05 2.05 2.02 0 0 0
13/01/2016
2.05
 379,460 2.07 2.08 2.05 0 0 0
12/01/2016
2.07
 467,350 2.04 2.07 2.04 50,000 50,000 0
11/01/2016
2.04
 420,860 2.05 2.07 2.04 0 0 0
08/01/2016
2.05
 646,260 2.07 2.07 2.04 0 0 0
07/01/2016
2.07
 601,470 2.10 2.10 2.07 830 0 0.0
06/01/2016
2.10
 251,050 2.08 2.10 2.08 0 0 0
05/01/2016
2.08
 400,260 2.10 2.11 2.08 848,830 848,830 0
04/01/2016
2.10
 532,510 2.17 2.17 2.08 0 0 0
31/12/2015
2.17
 2,573,830 2.08 2.17 2.07 0 830 -0.0
30/12/2015
2.08
 861,420 2.08 2.10 2.07 0 0 0
29/12/2015
2.08
 619,500 2.08 2.08 2.07 0 0 0
28/12/2015
2.08
 499,740 2.08 2.08 2.07 0 0 0
25/12/2015
2.08
 167,650 2.08 2.10 2.08 0 0 0
24/12/2015
2.08
 345,610 2.08 2.10 2.08 0 0 0
23/12/2015
2.08
 491,010 2.08 2.10 2.07 0 0 0
22/12/2015
2.08
 320,960 2.08 2.10 2.08 0 0 0
21/12/2015
2.08
 789,650 2.10 2.11 2.08 0 0 0
18/12/2015
2.10
 328,350 2.11 2.11 2.10 1,800 0 0.0
17/12/2015
2.11
 747,840 2.10 2.13 2.10 0 0 0
16/12/2015
2.10
 287,090 2.10 2.13 2.08 10 0 0.0
15/12/2015
2.10
 355,420 2.11 2.11 2.08 0 0 0
14/12/2015
2.11
 624,120 2.08 2.11 2.08 0 1,800 -0.0
11/12/2015
2.08
 438,700 2.08 2.10 2.07 0 0 0
10/12/2015
2.08
 351,980 2.08 2.10 2.07 0 0 0
09/12/2015
2.08
 864,210 2.10 2.11 2.08 0 0 0
08/12/2015
2.10
 1,294,930 2.10 2.10 2.07 0 0 0
07/12/2015
2.10
 377,080 2.11 2.11 2.08 0 0 0
04/12/2015
2.11
 663,540 2.13 2.13 2.10 0 0 0
03/12/2015
2.13
 105,650 2.13 2.13 2.11 0 0 0
02/12/2015
2.13
 301,570 2.11 2.13 2.11 0 0 0
01/12/2015
2.11
 691,030 2.10 2.13 2.10 0 0 0
30/11/2015
2.10
 1,122,050 2.13 2.13 2.10 0 0 0
27/11/2015
2.13
 1,400,280 2.14 2.16 2.13 0 0 0
26/11/2015
2.14
 624,860 2.14 2.16 2.13 0 0 0
25/11/2015
2.14
 766,440 2.14 2.16 2.13 0 0 0
24/11/2015
2.14
 708,920 2.17 2.17 2.13 0 0 0
23/11/2015
2.17
 1,210,690 2.17 2.19 2.16 0 0 0
20/11/2015
2.17
 1,155,950 2.19 2.20 2.17 0 0 0
19/11/2015
2.19
 1,132,620 2.20 2.20 2.17 32,000 32,000 0
18/11/2015
2.20
 1,379,800 2.17 2.20 2.16 0 0 0
17/11/2015
2.17
 1,190,090 2.20 2.20 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |