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)
15/05/2015
2.20
 168,090 2.22 2.22 2.20 0 0 0
14/05/2015
2.22
 272,720 2.22 2.23 2.20 21,000 26,790 -0.1
13/05/2015
2.22
 199,790 2.20 2.22 2.20 0 0 0
12/05/2015
2.20
 416,320 2.23 2.23 2.20 0 0 0
11/05/2015
2.23
 265,120 2.27 2.27 2.23 0 0 0
08/05/2015
2.27
 230,590 2.25 2.27 2.25 0 0 0
07/05/2015
2.25
 427,070 2.25 2.27 2.23 0 0 0
06/05/2015
2.25
 861,210 2.27 2.28 2.23 0 0 0
05/05/2015
2.27
 794,890 2.25 2.28 2.25 0 0 0
04/05/2015
2.25
 939,140 2.32 2.32 2.25 0 0 0
27/04/2015
2.32
 1,172,480 2.28 2.33 2.28 0 0 0
24/04/2015
2.28
 386,230 2.28 2.30 2.27 0 0 0
23/04/2015
2.28
 191,450 2.27 2.28 2.27 154,075 154,075 0
22/04/2015
2.27
 377,740 2.27 2.30 2.27 283,250 283,250 0
21/04/2015
2.27
 517,430 2.28 2.30 2.27 0 0 0
20/04/2015
2.28
 287,530 2.30 2.30 2.27 0 0 0
17/04/2015
2.30
 619,720 2.30 2.32 2.28 0 0 0
16/04/2015
2.30
 771,020 2.30 2.32 2.27 0 0 0
15/04/2015
2.30
 606,310 2.28 2.30 2.27 0 0 0
14/04/2015
2.28
 886,440 2.30 2.32 2.28 0 0 0
13/04/2015
2.30
 419,360 2.30 2.32 2.28 330 0 0.0
10/04/2015
2.30
 953,060 2.30 2.32 2.28 510,217 508,967 0.0
09/04/2015
2.30
 606,680 2.28 2.32 2.27 0 0 0
08/04/2015
2.28
 458,930 2.28 2.28 2.27 225,580 225,580 0
07/04/2015
2.28
 971,130 2.27 2.30 2.25 0 330 -0.0
06/04/2015
2.27
 492,520 2.27 2.28 2.25 0 1,250 -0.0
03/04/2015
2.27
 607,180 2.28 2.28 2.27 0 0 0
02/04/2015
2.28
 931,300 2.27 2.28 2.25 0 0 0
01/04/2015
2.27
 902,740 2.30 2.30 2.27 0 0 0
31/03/2015
2.30
 418,840 2.28 2.32 2.28 0 0 0
30/03/2015
2.28
 349,140 2.30 2.32 2.28 4,700 0 0.1
27/03/2015
2.30
 981,990 2.30 2.32 2.30 0 0 0
26/03/2015
2.30
 398,710 2.28 2.33 2.28 0 0 0
25/03/2015
2.28
 1,210,870 2.28 2.32 2.28 0 4,700 -0.1
24/03/2015
2.28
 1,140,270 2.30 2.30 2.28 0 4,700 -0.1
23/03/2015
2.30
 510,730 2.30 2.32 2.28 0 0 0
20/03/2015
2.30
 664,200 2.28 2.32 2.28 0 0 0
19/03/2015
2.28
 424,960 2.30 2.32 2.28 0 0 0
18/03/2015
2.30
 1,156,620 2.32 2.32 2.28 0 0 0
17/03/2015
2.32
 961,980 2.32 2.33 2.30 110 0 0.0
16/03/2015
2.32
 966,100 2.33 2.33 2.32 0 0 0
13/03/2015
2.33
 710,190 2.33 2.37 2.33 0 0 0
12/03/2015
2.33
 1,310,200 2.33 2.35 2.32 0 0 0
11/03/2015
2.33
 824,160 2.33 2.35 2.32 8,030 110 0.1
10/03/2015
2.33
 837,490 2.33 2.35 2.33 0 0 0
09/03/2015
2.33
 1,529,560 2.35 2.37 2.33 6,920 0 0.1
06/03/2015
2.35
 1,162,530 2.33 2.37 2.33 0 0 0
05/03/2015
2.33
 1,523,640 2.37 2.37 2.33 0 8,030 -0.1
04/03/2015
2.37
 1,161,150 2.37 2.37 2.33 0 0 0
03/03/2015
2.37
 1,280,240 2.35 2.38 2.35 0 6,920 -0.1
02/03/2015
2.35
 1,396,710 2.37 2.38 2.33 0 0 0
27/02/2015
2.37
 883,710 2.40 2.40 2.35 0 0 0
26/02/2015
2.40
 1,405,810 2.37 2.40 2.37 0 0 0
25/02/2015
2.37
 2,674,400 2.38 2.43 2.37 0 0 0
24/02/2015
2.38
 1,363,550 2.33 2.40 2.35 0 0 0
13/02/2015
2.33
 1,071,360 2.35 2.38 2.33 25,000 0 0.4
12/02/2015
2.35
 1,168,750 2.37 2.37 2.33 0 0 0
11/02/2015
2.37
 815,550 2.35 2.37 2.35 0 0 0
10/02/2015
2.35
 1,683,640 2.33 2.38 2.33 14,190 0 0.2
09/02/2015
2.33
 2,101,760 2.32 2.35 2.30 0 25,000 -0.3
06/02/2015
2.32
 1,218,610 2.28 2.32 2.27 0 0 0
05/02/2015
2.28
 1,044,340 2.27 2.30 2.27 0 0 0
04/02/2015
2.27
 3,785,470 2.23 2.28 2.20 0 14,190 -0.2
03/02/2015
2.23
 4,790,370 2.35 2.37 2.23 0 0 0
02/02/2015
2.35
 2,831,770 2.38 2.40 2.35 0 0 0
30/01/2015
2.38
 3,655,070 2.48 2.48 2.37 0 0 0
29/01/2015
2.48
 5,333,100 2.50 2.52 2.43 0 0 0
28/01/2015
2.50
 8,560,780 2.40 2.53 2.37 0 0 0
27/01/2015
2.40
 5,627,480 2.45 2.47 2.37 0 0 0
26/01/2015
2.45
 1,644,100 2.45 2.48 2.43 0 0 0
23/01/2015
2.45
 7,613,160 2.42 2.50 2.43 0 0 0
22/01/2015
2.42
 6,014,660 2.33 2.43 2.32 0 0 0
21/01/2015
2.33
 1,816,290 2.37 2.38 2.33 10,000 0 0.1
20/01/2015
2.37
 2,257,840 2.35 2.40 2.35 0 0 0
19/01/2015
2.35
 2,836,560 2.35 2.42 2.33 0 0 0
16/01/2015
2.35
 2,857,070 2.40 2.40 2.35 0 0 0
15/01/2015
2.40
 4,482,110 2.40 2.45 2.38 0 10,000 -0.1
14/01/2015
2.40
 3,092,460 2.43 2.45 2.37 0 0 0
13/01/2015
2.43
 4,780,930 2.38 2.45 2.37 0 0 0
12/01/2015
2.38
 6,457,090 2.40 2.47 2.38 12,220 0 0.2
09/01/2015
2.40
 6,690,100 2.28 2.42 2.28 0 0 0
08/01/2015
2.28
 853,040 2.27 2.32 2.27 0 0 0
07/01/2015
2.27
 2,235,000 2.25 2.32 2.25 0 0 0
06/01/2015
2.25
 2,865,710 2.18 2.27 2.18 0 12,220 -0.2
05/01/2015
2.18
 338,650 2.20 2.20 2.18 0 0 0
31/12/2014
2.20
 759,120 2.15 2.20 2.15 0 0 0
30/12/2014
2.15
 631,620 2.15 2.17 2.13 0 0 0
29/12/2014
2.15
 678,590 2.17 2.18 2.15 0 0 0
26/12/2014
2.17
 405,990 2.18 2.18 2.17 0 0 0
25/12/2014
2.18
 460,540 2.18 2.20 2.18 0 0 0
24/12/2014
2.18
 697,550 2.17 2.22 2.17 1,100 0 0.0
23/12/2014
2.17
 1,077,860 2.15 2.18 2.15 0 0 0
22/12/2014
2.15
 344,370 2.13 2.17 2.13 0 0 0
19/12/2014
2.13
 607,190 2.15 2.17 2.13 0 0 0
18/12/2014
2.15
 479,680 2.13 2.17 2.13 0 1,100 -0.0
17/12/2014
2.13
 1,527,770 2.15 2.18 2.10 0 0 0
16/12/2014
2.15
 733,210 2.18 2.18 2.15 0 0 0
15/12/2014
2.18
 357,340 2.18 2.20 2.17 0 0 0
12/12/2014
2.18
 1,018,370 2.20 2.22 2.18 0 0 0
11/12/2014
2.20
 1,505,680 2.17 2.23 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |