Ngân hàng TMCP Quân Đội (mbb)

25.15
-0.55
(-2.14%)
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
(2025-11-04) 		0.55 2.29% 430,812,900 -28,536,500 -659.6
22.85
25.70
25.70
2 tháng
(2025-10-06) 		-2.80 -10.24% 1,239,279,600 -152,095,100 -3,766.3
22.85
27.45
25.70
3 tháng
(2025-09-05) 		-2.85 -10.40% 1,795,517,100 -187,625,300 -4,713.1
22.85
27.50
25.70
6 tháng
(2025-06-09) 		6.35 34.88% 3,805,589,100 -233,351,313 -5,692.1
18.16
28.45
25.70
12 tháng
(2024-12-09) 		8.63 54.16% 6,107,565,100 -239,604,594 -7,094.1
15.50
28.45
25.70
24 tháng
(2023-12-15) 		13.02 112.99% 10,198,205,200 -244,392,412 -7,231.3
11.49
28.45
25.70
36 tháng
(2022-12-20) 		15.02 157.54% 12,432,131,200 -247,054,202 -7,243.2
9.10
28.45
25.70
60 tháng
(2020-12-30) 		16.96 223.61% 19,608,082,350 -233,941,049 -7,183.2
7.36
28.45
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2014
2.06
 480,610 2.04 2.06 2.04 251,011 270,831 -0.3
14/01/2014
2.04
 732,220 2.03 2.06 2.04 0 0 0
13/01/2014
2.03
 550,390 2.04 2.06 2.03 0 0 0
10/01/2014
2.04
 738,190 2.04 2.08 2.04 0 0 0
09/01/2014
2.04
 421,950 2.04 2.06 2.04 0 0 0
08/01/2014
2.04
 646,350 2.06 2.06 2.04 6,300 0 0.1
07/01/2014
2.06
 1,520,860 2.01 2.09 2.04 0 0 0
06/01/2014
2.01
 270,860 2.01 2.03 2.01 478,380 444,000 0.5
03/01/2014
2.01
 213,140 2.01 2.03 2.01 31,748 31,748 0
02/01/2014
2.01
 125,070 2.04 2.04 2.01 0 6,300 -0.1
31/12/2013
2.04
 488,350 2.01 2.04 2.00 0 0 0
30/12/2013
2.01
 579,910 2.01 2.03 2.00 0 34,380 -0.4
27/12/2013
2.01
 240,310 2.01 2.03 2.01 0 0 0
26/12/2013
2.01
 665,910 2.01 2.03 2.01 0 0 0
25/12/2013
2.01
 198,460 2.03 2.03 2.01 1,600 0 0.0
24/12/2013
2.03
 226,370 2.01 2.03 2.01 0 0 0
23/12/2013
2.01
 376,080 2.03 2.04 2.01 0 0 0
20/12/2013
2.03
 677,370 2.03 2.03 2.01 0 0 0
19/12/2013
2.03
 410,650 2.03 2.04 2.03 0 1,600 -0.0
18/12/2013
2.03
 435,950 2.04 2.06 2.01 0 0 0
17/12/2013
2.04
 219,210 2.04 2.06 2.03 0 0 0
16/12/2013
2.04
 467,350 2.04 2.04 2.03 1,158,470 0 15.6
13/12/2013
2.04
 347,200 2.03 2.04 2.03 0 0 0
12/12/2013
2.03
 236,130 2.01 2.04 2.01 28,500 20,000 0.1
11/12/2013
2.01
 338,200 2.04 2.04 2.01 1,200 0 0.0
10/12/2013
2.04
 297,450 2.04 2.06 2.03 12,390 0 0.2
09/12/2013
2.04
 770,850 2.06 2.06 2.03 0 0 0
06/12/2013
2.06
 271,550 2.06 2.06 2.04 0 8,500 -0.1
05/12/2013
2.06
 314,300 2.04 2.06 2.04 0 1,200 -0.0
04/12/2013
2.04
 210,470 2.06 2.08 2.04 0 12,390 -0.2
03/12/2013
2.06
 380,570 2.04 2.08 2.04 200,000 200,000 0
02/12/2013
2.04
 92,730 2.04 2.06 2.04 0 0 0
29/11/2013
2.04
 191,910 2.06 2.06 2.04 0 0 0
28/11/2013
2.06
 283,310 2.06 2.08 2.04 0 0 0
27/11/2013
2.06
 177,180 2.06 2.08 2.06 2,450 0 0.0
26/11/2013
2.06
 351,830 2.06 2.08 2.04 20,000 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |