Ngân hàng TMCP Quân Đội (mbb)

26.05
0.05
(0.19%)
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
(2026-03-30) 		0.25 0.97% 336,212,800 -4,985,823 -60.0
25.60
26.70
26.05
2 tháng
(2026-03-02) 		-1.65 -5.97% 825,729,400 -8,127,123 -129.2
24.85
27.65
26.05
3 tháng
(2026-01-29) 		-0.70 -2.62% 1,386,708,600 106,344,277 3,095.3
24.85
29
26.05
6 tháng
(2025-10-31) 		2.40 10.17% 2,982,057,400 191,878,377 5,415.2
22.85
29
26.05
12 tháng
(2025-05-05) 		8.32 47.09% 6,894,339,300 60,384,320 746.4
17.41
29
26.05
24 tháng
(2024-05-09) 		11.54 79.75% 10,768,233,000 -12,543,333 -886.1
14.20
29
26.05
36 tháng
(2023-05-15) 		15.79 154.66% 14,192,030,200 -14,778,529 -933.7
9.99
29
26.05
60 tháng
(2021-05-25) 		14.03 117.22% 20,284,099,900 11,075,513 -456.5
7.66
29
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2015
2.76
 16,042,930 2.71 2.81 2.69 0 0 0
07/07/2015
2.71
 6,168,850 2.69 2.78 2.65 0 0 0
06/07/2015
2.69
 4,328,390 2.69 2.71 2.65 0 0 0
03/07/2015
2.69
 9,896,640 2.67 2.78 2.67 0 0 0
02/07/2015
2.67
 5,131,340 2.60 2.69 2.60 0 0 0
01/07/2015
2.60
 3,537,860 2.64 2.65 2.58 255,604 255,604 0
30/06/2015
2.64
 4,701,830 2.71 2.71 2.64 0 0 0
29/06/2015
2.71
 3,907,980 2.65 2.71 2.62 0 0 0
26/06/2015
2.65
 5,201,080 2.69 2.72 2.65 0 0 0
25/06/2015
2.69
 4,039,880 2.72 2.74 2.69 680,000 680,000 0
24/06/2015
2.72
 3,338,520 2.76 2.78 2.72 0 0 0
23/06/2015
2.76
 6,489,080 2.74 2.81 2.72 0 0 0
22/06/2015
2.74
 6,794,820 2.62 2.76 2.62 507,440 380,000 2.0
19/06/2015
2.62
 4,363,330 2.64 2.69 2.62 0 0 0
18/06/2015
2.64
 4,673,440 2.65 2.65 2.62 65,840 0 1.1
17/06/2015
2.65
 4,878,730 2.64 2.67 2.60 0 0 0
16/06/2015
2.64
 8,532,080 2.58 2.71 2.62 0 127,440 -1.9
15/06/2015
2.58
 10,382,520 2.43 2.58 2.44 0 0 0
12/06/2015
2.43
 1,052,160 2.41 2.44 2.41 0 65,840 -0.9
11/06/2015
2.41
 1,891,530 2.43 2.44 2.41 200,000 200,000 0
10/06/2015
2.43
 1,093,830 2.41 2.43 2.39 130,000 130,000 0
09/06/2015
2.41
 1,549,350 2.44 2.46 2.41 0 0 0
08/06/2015
2.44
 4,005,280 2.43 2.46 2.43 0 0 0
05/06/2015
2.43
 2,603,520 2.41 2.46 2.39 0 0 0
04/06/2015
2.41
 2,219,100 2.41 2.46 2.39 0 0 0
03/06/2015
2.41
 1,422,140 2.43 2.44 2.41 0 0 0
02/06/2015
2.43
 2,960,160 2.48 2.51 2.43 0 0 0
01/06/2015
2.48
 4,766,000 2.41 2.53 2.41 0 0 0
29/05/2015
2.41
 3,528,390 2.43 2.48 2.41 0 0 0
28/05/2015
2.43
 6,532,720 2.34 2.50 2.32 0 0 0
27/05/2015
2.34
 636,360 2.34 2.36 2.32 0 0 0
26/05/2015
2.34
 642,840 2.32 2.36 2.32 0 0 0
25/05/2015
2.32
 560,390 2.34 2.36 2.32 0 0 0
22/05/2015
2.34
 582,350 2.32 2.36 2.30 0 0 0
21/05/2015
2.32
 402,930 2.30 2.34 2.30 0 0 0
20/05/2015
2.30
 481,570 2.27 2.30 2.27 5,790 0 0.1
19/05/2015
2.27
 406,220 2.25 2.29 2.25 0 0 0
18/05/2015
2.25
 665,030 2.29 2.29 2.25 0 0 0
15/05/2015
2.29
 168,090 2.30 2.30 2.29 0 0 0
14/05/2015
2.30
 272,720 2.30 2.32 2.29 21,000 26,790 -0.1
13/05/2015
2.30
 199,790 2.29 2.30 2.29 0 0 0
12/05/2015
2.29
 416,320 2.32 2.32 2.29 0 0 0
11/05/2015
2.32
 265,120 2.36 2.36 2.32 0 0 0
08/05/2015
2.36
 230,590 2.34 2.36 2.34 0 0 0
07/05/2015
2.34
 427,070 2.34 2.36 2.32 0 0 0
06/05/2015
2.34
 861,210 2.36 2.37 2.32 0 0 0
05/05/2015
2.36
 794,890 2.34 2.37 2.34 0 0 0
04/05/2015
2.34
 939,140 2.41 2.41 2.34 0 0 0
27/04/2015
2.41
 1,172,480 2.37 2.43 2.37 0 0 0
24/04/2015
2.37
 386,230 2.37 2.39 2.36 0 0 0
23/04/2015
2.37
 191,450 2.36 2.37 2.36 154,075 154,075 0
22/04/2015
2.36
 377,740 2.36 2.39 2.36 283,250 283,250 0
21/04/2015
2.36
 517,430 2.37 2.39 2.36 0 0 0
20/04/2015
2.37
 287,530 2.39 2.39 2.36 0 0 0
17/04/2015
2.39
 619,720 2.39 2.41 2.37 0 0 0
16/04/2015
2.39
 771,020 2.39 2.41 2.36 0 0 0
15/04/2015
2.39
 606,310 2.37 2.39 2.36 0 0 0
14/04/2015
2.37
 886,440 2.39 2.41 2.37 0 0 0
13/04/2015
2.39
 419,360 2.39 2.41 2.37 330 0 0.0
10/04/2015
2.39
 953,060 2.39 2.41 2.37 510,217 508,967 0.0
09/04/2015
2.39
 606,680 2.37 2.41 2.36 0 0 0
08/04/2015
2.37
 458,930 2.37 2.37 2.36 225,580 225,580 0
07/04/2015
2.37
 971,130 2.36 2.39 2.34 0 330 -0.0
06/04/2015
2.36
 492,520 2.36 2.37 2.34 0 1,250 -0.0
03/04/2015
2.36
 607,180 2.37 2.37 2.36 0 0 0
02/04/2015
2.37
 931,300 2.36 2.37 2.34 0 0 0
01/04/2015
2.36
 902,740 2.39 2.39 2.36 0 0 0
31/03/2015
2.39
 418,840 2.37 2.41 2.37 0 0 0
30/03/2015
2.37
 349,140 2.39 2.41 2.37 4,700 0 0.1
27/03/2015
2.39
 981,990 2.39 2.41 2.39 0 0 0
26/03/2015
2.39
 398,710 2.37 2.43 2.37 0 0 0
25/03/2015
2.37
 1,210,870 2.37 2.41 2.37 0 4,700 -0.1
24/03/2015
2.37
 1,140,270 2.39 2.39 2.37 0 4,700 -0.1
23/03/2015
2.39
 510,730 2.39 2.41 2.37 0 0 0
20/03/2015
2.39
 664,200 2.37 2.41 2.37 0 0 0
19/03/2015
2.37
 424,960 2.39 2.41 2.37 0 0 0
18/03/2015
2.39
 1,156,620 2.41 2.41 2.37 0 0 0
17/03/2015
2.41
 961,980 2.41 2.43 2.39 110 0 0.0
16/03/2015
2.41
 966,100 2.43 2.43 2.41 0 0 0
13/03/2015
2.43
 710,190 2.43 2.46 2.43 0 0 0
12/03/2015
2.43
 1,310,200 2.43 2.44 2.41 0 0 0
11/03/2015
2.43
 824,160 2.43 2.44 2.41 8,030 110 0.1
10/03/2015
2.43
 837,490 2.43 2.44 2.43 0 0 0
09/03/2015
2.43
 1,529,560 2.44 2.46 2.43 6,920 0 0.1
06/03/2015
2.44
 1,162,530 2.43 2.46 2.43 0 0 0
05/03/2015
2.43
 1,523,640 2.46 2.46 2.43 0 8,030 -0.1
04/03/2015
2.46
 1,161,150 2.46 2.46 2.43 0 0 0
03/03/2015
2.46
 1,280,240 2.44 2.48 2.44 0 6,920 -0.1
02/03/2015
2.44
 1,396,710 2.46 2.48 2.43 0 0 0
27/02/2015
2.46
 883,710 2.50 2.50 2.44 0 0 0
26/02/2015
2.50
 1,405,810 2.46 2.50 2.46 0 0 0
25/02/2015
2.46
 2,674,400 2.48 2.53 2.46 0 0 0
24/02/2015
2.48
 1,363,550 2.43 2.50 2.44 0 0 0
13/02/2015
2.43
 1,071,360 2.44 2.48 2.43 25,000 0 0.4
12/02/2015
2.44
 1,168,750 2.46 2.46 2.43 0 0 0
11/02/2015
2.46
 815,550 2.44 2.46 2.44 0 0 0
10/02/2015
2.44
 1,683,640 2.43 2.48 2.43 14,190 0 0.2
09/02/2015
2.43
 2,101,760 2.41 2.44 2.39 0 25,000 -0.3
06/02/2015
2.41
 1,218,610 2.37 2.41 2.36 0 0 0
05/02/2015
2.37
 1,044,340 2.36 2.39 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |