Ngân hàng TMCP Quân Đội (mbb)

26.55
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
(2025-12-29) 		1.25 5.03% 661,296,300 48,927,700 1,309.7
24.85
28.20
26.50
2 tháng
(2025-11-28) 		2.85 12.26% 1,172,966,600 137,864,100 3,539.0
23.20
28.20
26.50
3 tháng
(2025-10-29) 		1.75 7.19% 1,606,798,900 69,096,200 1,916.5
22.85
28.20
26.50
6 tháng
(2025-07-31) 		5.50 26.68% 4,045,028,100 -112,199,900 -2,550.9
20.38
28.45
26.50
12 tháng
(2025-02-03) 		9.51 57.35% 6,906,023,100 -118,859,237 -3,943.6
15.50
28.45
26.50
24 tháng
(2024-02-07) 		11.09 73.92% 10,645,173,000 -123,337,458 -4,094.9
14.05
28.45
26.50
36 tháng
(2023-02-13) 		16.35 167.71% 13,221,404,500 -126,139,453 -4,109.1
9.29
28.45
26.50
60 tháng
(2021-02-22) 		17.17 192.38% 20,053,696,800 -111,459,779 -4,029.7
7.66
28.45
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2014
2.17
 727,000 2.19 2.19 2.14 0 0 0
18/06/2014
2.19
 785,740 2.19 2.21 2.19 0 0 0
17/06/2014
2.19
 527,160 2.19 2.21 2.19 0 0 0
16/06/2014
2.19
 669,990 2.22 2.22 2.19 0 0 0
13/06/2014
2.22
 264,600 2.21 2.24 2.21 10 0 0.0
12/06/2014
2.21
 1,982,880 2.19 2.25 2.19 0 0 0
11/06/2014
2.19
 983,710 2.17 2.21 2.16 0 0 0
10/06/2014
2.17
 1,015,020 2.17 2.21 2.16 0 0 0
09/06/2014
2.17
 1,624,440 2.17 2.21 2.14 0 0 0
06/06/2014
2.17
 467,340 2.14 2.17 2.14 0 0 0
05/06/2014
2.14
 369,090 2.14 2.16 2.11 0 0 0
04/06/2014
2.14
 845,820 2.16 2.17 2.12 0 0 0
03/06/2014
2.16
 417,720 2.16 2.17 2.16 0 0 0
02/06/2014
2.16
 581,000 2.22 2.22 2.16 24,580 0 0.4
30/05/2014
2.22
 723,650 2.21 2.22 2.19 0 0 0
29/05/2014
2.21
 2,629,400 2.17 2.24 2.17 0 0 0
28/05/2014
2.17
 1,560,640 2.17 2.21 2.17 0 0 0
27/05/2014
2.17
 1,013,080 2.14 2.17 2.12 0 24,580 -0.3
26/05/2014
2.14
 795,420 2.16 2.16 2.11 0 0 0
23/05/2014
2.16
 508,410 2.16 2.17 2.14 0 0 0
22/05/2014
2.16
 1,439,000 2.16 2.19 2.14 0 0 0
21/05/2014
2.16
 1,335,510 2.12 2.17 2.09 0 0 0
20/05/2014
2.12
 524,770 2.12 2.12 2.09 0 0 0
19/05/2014
2.12
 782,650 2.11 2.12 2.08 0 0 0
16/05/2014
2.11
 569,040 2.09 2.12 2.08 0 0 0
15/05/2014
2.09
 1,908,310 2.14 2.17 2.06 0 0 0
14/05/2014
2.14
 1,187,200 2.09 2.14 2.08 0 0 0
13/05/2014
2.09
 1,240,040 2.08 2.11 2.08 0 0 0
12/05/2014
2.08
 3,245,630 2.14 2.14 2.03 2,660 0 0.0
09/05/2014
2.14
 880,850 2.08 2.16 2.09 0 0 0
08/05/2014
2.08
 6,621,720 2.21 2.21 2.06 1,382,040 1,382,040 0
07/05/2014
2.21
 396,380 2.19 2.22 2.17 0 0 0
06/05/2014
2.19
 1,852,700 2.22 2.22 2.14 0 2,660 -0.0
05/05/2014
2.22
 648,040 2.25 2.25 2.19 220,000 220,000 0
29/04/2014
2.25
 352,540 2.25 2.27 2.24 0 0 0
28/04/2014
2.25
 432,590 2.27 2.29 2.25 100,000 100,000 0
25/04/2014
2.27
 660,720 2.25 2.29 2.25 326,000 326,000 0
24/04/2014
2.25
 838,630 2.29 2.30 2.25 0 0 0
23/04/2014
2.29
 794,260 2.32 2.33 2.29 72,430 72,430 0
22/04/2014
2.32
 914,490 2.24 2.32 2.24 0 0 0
21/04/2014
2.24
 1,287,910 2.24 2.29 2.21 0 0 0
18/04/2014
2.24
 3,591,990 2.35 2.35 2.24 0 0 0
17/04/2014
2.35
 1,516,390 2.35 2.38 2.33 0 0 0
16/04/2014
2.35
 3,098,770 2.40 2.40 2.27 684,000 680,000 0.1
15/04/2014
2.40
 2,769,040 2.48 2.48 2.40 0 0 0
14/04/2014
2.48
 1,580,460 2.50 2.51 2.48 0 0 0
11/04/2014
2.50
 1,323,020 2.50 2.50 2.46 0 0 0
10/04/2014
2.50
 1,957,110 2.53 2.54 2.48 0 4,000 -0.1
08/04/2014
2.53
 1,251,680 2.53 2.56 2.51 0 0 0
07/04/2014
2.53
 1,281,930 2.51 2.56 2.51 0 0 0
04/04/2014
2.51
 776,860 2.54 2.54 2.50 0 0 0
03/04/2014
2.54
 976,870 2.50 2.54 2.50 0 0 0
02/04/2014
2.50
 2,530,180 2.50 2.53 2.45 100,200 100,000 0.0
01/04/2014
2.50
 3,333,740 2.56 2.56 2.48 180 0 0.0
31/03/2014
2.56
 2,106,550 2.59 2.61 2.56 10,080 0 0.2
28/03/2014
2.59
 1,645,610 2.58 2.61 2.56 20 0 0.0
27/03/2014
2.58
 2,811,080 2.54 2.58 2.51 4,750 200 0.1
26/03/2014
2.54
 5,142,690 2.62 2.64 2.53 1,200,000 1,200,180 -0.0
25/03/2014
2.62
 4,870,630 2.70 2.72 2.62 12,680 10,000 0.0
24/03/2014
2.70
 5,382,190 2.64 2.72 2.66 0 100 -0.0
21/03/2014
2.64
 6,834,590 2.56 2.67 2.56 0 4,750 -0.1
20/03/2014
2.56
 5,565,430 2.58 2.64 2.54 31,390 30,000 0.0
19/03/2014
2.58
 7,541,750 2.46 2.58 2.46 0 12,680 -0.2
18/03/2014
2.46
 2,915,090 2.43 2.46 2.41 0 0 0
17/03/2014
2.43
 1,838,780 2.43 2.46 2.43 5,000 0 0.1
14/03/2014
2.43
 2,641,560 2.43 2.46 2.41 0 1,390 -0.0
13/03/2014
2.43
 1,741,220 2.43 2.45 2.41 4,040 0 0.1
12/03/2014
2.43
 2,247,380 2.45 2.48 2.43 0 0 0
11/03/2014
2.45
 2,396,710 2.43 2.46 2.41 2,690 5,000 -0.0
10/03/2014
2.43
 2,597,570 2.41 2.45 2.40 0 0 0
07/03/2014
2.41
 1,660,070 2.43 2.45 2.40 0 4,040 -0.1
06/03/2014
2.43
 1,170,540 2.43 2.45 2.41 0 0 0
05/03/2014
2.43
 2,329,420 2.41 2.45 2.41 8,260 2,690 0.1
04/03/2014
2.41
 2,458,690 2.41 2.41 2.35 0 0 0
03/03/2014
2.41
 2,970,530 2.50 2.50 2.41 4,270 0 0.1
28/02/2014
2.50
 2,717,910 2.51 2.53 2.48 26,507 26,507 0
27/02/2014
2.51
 6,217,030 2.48 2.58 2.46 100 8,260 -0.1
26/02/2014
2.48
 4,147,670 2.45 2.50 2.45 750 0 0.0
25/02/2014
2.45
 3,627,860 2.41 2.46 2.38 1,260 4,260 -0.0
24/02/2014
2.41
 2,315,390 2.40 2.41 2.38 230 0 0.0
21/02/2014
2.40
 2,006,960 2.41 2.45 2.38 0 110 -0.0
20/02/2014
2.41
 6,659,500 2.41 2.51 2.38 100 750 -0.0
19/02/2014
2.41
 4,012,400 2.35 2.41 2.35 0 1,260 -0.0
18/02/2014
2.35
 3,244,690 2.33 2.35 2.32 331,250 330,980 0.0
17/02/2014
2.33
 3,242,230 2.38 2.38 2.32 500 0 0.0
14/02/2014
2.38
 2,633,010 2.37 2.41 2.37 0 100 -0.0
13/02/2014
2.37
 6,852,050 2.25 2.37 2.29 1,000 0 0.0
12/02/2014
2.25
 3,141,110 2.21 2.27 2.21 120 500 -0.0
11/02/2014
2.21
 2,417,270 2.22 2.24 2.21 1,000 500 0.0
10/02/2014
2.22
 1,300,900 2.21 2.24 2.21 0 0 0
07/02/2014
2.21
 1,376,620 2.21 2.24 2.21 54,220 1,000 0.8
06/02/2014
2.21
 578,490 2.22 2.22 2.19 0 120 -0.0
27/01/2014
2.22
 552,560 2.21 2.22 2.19 230 1,000 -0.0
24/01/2014
2.21
 1,470,880 2.21 2.22 2.19 12,570 0 0.2
23/01/2014
2.21
 1,427,710 2.21 2.22 2.19 500 54,220 -0.7
22/01/2014
2.21
 2,948,250 2.21 2.24 2.19 362,650 362,650 0
21/01/2014
2.21
 2,699,220 2.14 2.21 2.14 19,820 230 0.3
20/01/2014
2.14
 1,613,130 2.12 2.19 2.14 830,000 842,570 -0.2
17/01/2014
2.12
 3,089,980 2.04 2.17 2.06 0 500 -0.0
16/01/2014
2.04
 443,860 2.06 2.06 2.04 1,500,000 1,500,000 0

Chính sách bảo mật | Điều khoản sử dụng |