Ngân hàng TMCP Quân Đội (mbb)

26.15
-0.10
(-0.38%)
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
(2026-02-11) 		-2.75 -9.48% 586,340,400 53,137,400 1,530.3
24.85
29
26.15
2 tháng
(2026-01-12) 		-1.95 -6.91% 1,282,791,400 136,611,400 3,830.0
24.85
29
26.15
3 tháng
(2025-12-15) 		2.50 10.53% 1,772,643,800 182,450,000 5,033.6
23.75
29
26.15
6 tháng
(2025-09-15) 		-0.60 -2.23% 3,556,855,800 76,239,400 2,417.1
22.85
29
26.15
12 tháng
(2025-03-18) 		8.31 46.33% 7,307,402,800 3,584,119 -503.0
15.50
29
26.15
24 tháng
(2024-03-25) 		10.48 66.42% 10,861,171,600 -1,242,810 -662.3
14.05
29
26.15
36 tháng
(2023-03-29) 		16.34 164.84% 13,909,943,100 -1,350,611 -665.8
9.78
29
26.15
60 tháng
(2021-04-08) 		15.82 151.65% 20,382,894,700 17,164,836 -423.2
7.66
29
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2014
2.19
 1,431,610 2.19 2.21 2.17 2,220 0 0.0
28/07/2014
2.19
 1,671,430 2.22 2.24 2.17 0 0 0
25/07/2014
2.22
 878,970 2.22 2.25 2.22 0 0 0
24/07/2014
2.22
 802,810 2.24 2.25 2.22 0 0 0
23/07/2014
2.24
 1,360,370 2.22 2.24 2.22 0 2,220 -0.0
22/07/2014
2.22
 621,310 2.24 2.24 2.22 2,100 0 0.0
21/07/2014
2.24
 1,119,410 2.25 2.25 2.24 0 0 0
18/07/2014
2.25
 1,117,290 2.24 2.25 2.22 0 0 0
17/07/2014
2.24
 789,300 2.25 2.25 2.24 750,000 750,000 0
16/07/2014
2.25
 3,648,470 2.25 2.29 2.25 0 2,100 -0.0
15/07/2014
2.25
 2,059,270 2.24 2.27 2.24 1,642,430 1,642,430 0
14/07/2014
2.24
 192,510 2.24 2.24 2.22 1,416,220 1,402,570 0.2
11/07/2014
2.24
 656,130 2.24 2.24 2.21 0 0 0
10/07/2014
2.24
 1,341,170 2.25 2.25 2.21 0 0 0
09/07/2014
2.25
 829,520 2.25 2.27 2.25 0 0 0
08/07/2014
2.25
 1,235,560 2.29 2.29 2.24 0 13,650 -0.2
07/07/2014
2.29
 2,111,560 2.27 2.30 2.25 0 0 0
04/07/2014
2.27
 1,186,850 2.25 2.27 2.24 260 0 0.0
03/07/2014
2.25
 2,153,180 2.24 2.29 2.24 0 0 0
02/07/2014
2.24
 880,150 2.24 2.25 2.22 0 0 0
01/07/2014
2.24
 665,770 2.22 2.25 2.22 0 0 0
30/06/2014
2.22
 916,070 2.25 2.25 2.22 1,100 260 0.0
27/06/2014
2.25
 742,690 2.29 2.29 2.25 2,750 0 0.0
26/06/2014
2.29
 1,106,370 2.30 2.30 2.27 0 0 0
25/06/2014
2.30
 3,372,220 2.21 2.30 2.21 0 0 0
24/06/2014
2.21
 834,790 2.17 2.22 2.17 0 1,100 -0.0
23/06/2014
2.17
 525,630 2.17 2.19 2.16 0 2,750 -0.0
20/06/2014
2.17
 383,890 2.17 2.19 2.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |