Ngân hàng TMCP Quân Đội (mbb)

19.75
-0.35
(-1.74%)
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
(2026-08-12) 		-0.35 -1.71% 196,379,300 -9,545,268 0
19.75
21.05
19.75
2 tháng
(2026-07-13) 		-0.27 -1.31% 530,140,800 -7,307,299 0
18.03
21.05
19.75
3 tháng
(2026-06-15) 		-0.08 -0.42% 777,930,200 -26,471,768 0
18.03
21.05
19.75
6 tháng
(2026-03-16) 		-0.80 -3.85% 1,703,725,700 -81,566,948 -239.7
18.03
21.39
19.75
12 tháng
(2025-09-16) 		-1.93 -8.75% 5,256,412,900 -5,534,548 2,172.1
18.03
23.23
19.75
24 tháng
(2024-09-23) 		7.14 55.04% 10,455,361,200 -79,161,166 -823.8
12.10
23.23
19.75
36 tháng
(2023-09-27) 		10.64 112.42% 14,352,225,400 -83,544,654 -919.9
8.70
23.23
19.75
60 tháng
(2021-10-07) 		10.10 101.08% 19,747,361,800 -82,630,591 -831.1
6.14
23.23
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2014
1.84
 2,041,490 1.80 1.87 1.83 0 0 0
29/08/2014
1.80
 2,305,480 1.79 1.84 1.78 0 0 0
28/08/2014
1.79
 879,100 1.78 1.79 1.77 0 0 0
27/08/2014
1.78
 1,066,870 1.79 1.79 1.78 0 0 0
26/08/2014
1.79
 1,441,620 1.79 1.79 1.78 1,000 0 0.0
25/08/2014
1.79
 1,591,520 1.78 1.80 1.78 3,730 0 0.1
22/08/2014
1.78
 915,930 1.77 1.79 1.77 0 0 0
21/08/2014
1.77
 1,256,740 1.78 1.79 1.77 0 0 0
20/08/2014
1.78
 896,570 1.77 1.78 1.77 0 1,000 -0.0
19/08/2014
1.77
 1,511,720 1.77 1.79 1.77 0 3,730 -0.1
18/08/2014
1.77
 1,048,380 1.77 1.77 1.75 0 0 0
15/08/2014
1.77
 860,100 1.78 1.78 1.77 0 0 0
14/08/2014
1.78
 1,775,270 1.77 1.78 1.75 0 0 0
13/08/2014
1.77
 1,092,510 1.78 1.78 1.75 0 0 0
12/08/2014
1.78
 855,180 1.78 1.78 1.77 0 0 0
11/08/2014
1.78
 1,010,680 1.77 1.78 1.75 0 0 0
08/08/2014
1.77
 705,790 1.78 1.78 1.77 0 0 0
07/08/2014
1.78
 487,940 1.75 1.78 1.75 0 0 0
06/08/2014
1.75
 1,214,560 1.77 1.78 1.75 600,000 600,000 0
05/08/2014
1.77
 496,230 1.74 1.77 1.74 5,250 0 0.1
04/08/2014
1.74
 534,420 1.74 1.75 1.73 0 0 0
01/08/2014
1.74
 685,330 1.75 1.75 1.73 10 0 0.0
31/07/2014
1.75
 500,800 1.74 1.75 1.74 0 0 0
30/07/2014
1.74
 700,320 1.75 1.77 1.73 0 5,250 -0.1
29/07/2014
1.75
 1,431,610 1.75 1.77 1.74 2,220 0 0.0
28/07/2014
1.75
 1,671,430 1.78 1.79 1.74 0 0 0
25/07/2014
1.78
 878,970 1.78 1.80 1.78 0 0 0
24/07/2014
1.78
 802,810 1.79 1.80 1.78 0 0 0
23/07/2014
1.79
 1,360,370 1.78 1.79 1.78 0 2,220 -0.0
22/07/2014
1.78
 621,310 1.79 1.79 1.78 2,100 0 0.0
21/07/2014
1.79
 1,119,410 1.80 1.80 1.79 0 0 0
18/07/2014
1.80
 1,117,290 1.79 1.80 1.78 0 0 0
17/07/2014
1.79
 789,300 1.80 1.80 1.79 750,000 750,000 0
16/07/2014
1.80
 3,648,470 1.80 1.83 1.80 0 2,100 -0.0
15/07/2014
1.80
 2,059,270 1.79 1.82 1.79 1,642,430 1,642,430 0
14/07/2014
1.79
 192,510 1.79 1.79 1.78 1,416,220 1,402,570 0.2
11/07/2014
1.79
 656,130 1.79 1.79 1.77 0 0 0
10/07/2014
1.79
 1,341,170 1.80 1.80 1.77 0 0 0
09/07/2014
1.80
 829,520 1.80 1.82 1.80 0 0 0
08/07/2014
1.80
 1,235,560 1.83 1.83 1.79 0 13,650 -0.2
07/07/2014
1.83
 2,111,560 1.82 1.84 1.80 0 0 0
04/07/2014
1.82
 1,186,850 1.80 1.82 1.79 260 0 0.0
03/07/2014
1.80
 2,153,180 1.79 1.83 1.79 0 0 0
02/07/2014
1.79
 880,150 1.79 1.80 1.78 0 0 0
01/07/2014
1.79
 665,770 1.78 1.80 1.78 0 0 0
30/06/2014
1.78
 916,070 1.80 1.80 1.78 1,100 260 0.0
27/06/2014
1.80
 742,690 1.83 1.83 1.80 2,750 0 0.0
26/06/2014
1.83
 1,106,370 1.84 1.84 1.82 0 0 0
25/06/2014
1.84
 3,372,220 1.77 1.84 1.77 0 0 0
24/06/2014
1.77
 834,790 1.74 1.78 1.74 0 1,100 -0.0
23/06/2014
1.74
 525,630 1.74 1.75 1.73 0 2,750 -0.0
20/06/2014
1.74
 383,890 1.74 1.75 1.74 0 0 0
19/06/2014
1.74
 727,000 1.75 1.75 1.71 0 0 0
18/06/2014
1.75
 785,740 1.75 1.77 1.75 0 0 0
17/06/2014
1.75
 527,160 1.75 1.77 1.75 0 0 0
16/06/2014
1.75
 669,990 1.78 1.78 1.75 0 0 0
13/06/2014
1.78
 264,600 1.77 1.79 1.77 10 0 0.0
12/06/2014
1.77
 1,982,880 1.75 1.80 1.75 0 0 0
11/06/2014
1.75
 983,710 1.74 1.77 1.73 0 0 0
10/06/2014
1.74
 1,015,020 1.74 1.77 1.73 0 0 0
09/06/2014
1.74
 1,624,440 1.74 1.77 1.71 0 0 0
06/06/2014
1.74
 467,340 1.71 1.74 1.71 0 0 0
05/06/2014
1.71
 369,090 1.71 1.73 1.69 0 0 0
04/06/2014
1.71
 845,820 1.73 1.74 1.70 0 0 0
03/06/2014
1.73
 417,720 1.73 1.74 1.73 0 0 0
02/06/2014
1.73
 581,000 1.78 1.78 1.73 24,580 0 0.4
30/05/2014
1.78
 723,650 1.77 1.78 1.75 0 0 0
29/05/2014
1.77
 2,629,400 1.74 1.79 1.74 0 0 0
28/05/2014
1.74
 1,560,640 1.74 1.77 1.74 0 0 0
27/05/2014
1.74
 1,013,080 1.71 1.74 1.70 0 24,580 -0.3
26/05/2014
1.71
 795,420 1.73 1.73 1.69 0 0 0
23/05/2014
1.73
 508,410 1.73 1.74 1.71 0 0 0
22/05/2014
1.73
 1,439,000 1.73 1.75 1.71 0 0 0
21/05/2014
1.73
 1,335,510 1.70 1.74 1.68 0 0 0
20/05/2014
1.70
 524,770 1.70 1.70 1.68 0 0 0
19/05/2014
1.70
 782,650 1.69 1.70 1.66 0 0 0
16/05/2014
1.69
 569,040 1.68 1.70 1.66 0 0 0
15/05/2014
1.68
 1,908,310 1.71 1.74 1.65 0 0 0
14/05/2014
1.71
 1,187,200 1.68 1.71 1.66 0 0 0
13/05/2014
1.68
 1,240,040 1.66 1.69 1.66 0 0 0
12/05/2014
1.66
 3,245,630 1.71 1.71 1.62 2,660 0 0.0
09/05/2014
1.71
 880,850 1.66 1.73 1.68 0 0 0
08/05/2014
1.66
 6,621,720 1.77 1.77 1.65 1,382,040 1,382,040 0
07/05/2014
1.77
 396,380 1.75 1.78 1.74 0 0 0
06/05/2014
1.75
 1,852,700 1.78 1.78 1.71 0 2,660 -0.0
05/05/2014
1.78
 648,040 1.80 1.80 1.75 220,000 220,000 0
29/04/2014
1.80
 352,540 1.80 1.82 1.79 0 0 0
28/04/2014
1.80
 432,590 1.82 1.83 1.80 100,000 100,000 0
25/04/2014
1.82
 660,720 1.80 1.83 1.80 326,000 326,000 0
24/04/2014
1.80
 838,630 1.83 1.84 1.80 0 0 0
23/04/2014
1.83
 794,260 1.86 1.87 1.83 72,430 72,430 0
22/04/2014
1.86
 914,490 1.79 1.86 1.79 0 0 0
21/04/2014
1.79
 1,287,910 1.79 1.83 1.77 0 0 0
18/04/2014
1.79
 3,591,990 1.88 1.88 1.79 0 0 0
17/04/2014
1.88
 1,516,390 1.88 1.91 1.87 0 0 0
16/04/2014
1.88
 3,098,770 1.92 1.92 1.82 684,000 680,000 0.1
15/04/2014
1.92
 2,769,040 1.99 1.99 1.92 0 0 0
14/04/2014
1.99
 1,580,460 2.00 2.01 1.99 0 0 0
11/04/2014
2.00
 1,323,020 2.00 2.00 1.97 0 0 0
10/04/2014
2.00
 1,957,110 2.02 2.04 1.99 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |