Ngân hàng TMCP Quân Đội (mbb)

22.05
-0.10
(-0.45%)
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)
21/07/2014
2.15
 1,119,410 2.17 2.17 2.15 0 0 0
18/07/2014
2.17
 1,117,290 2.15 2.17 2.14 0 0 0
17/07/2014
2.15
 789,300 2.17 2.17 2.15 750,000 750,000 0
16/07/2014
2.17
 3,648,470 2.17 2.20 2.17 0 2,100 -0.0
15/07/2014
2.17
 2,059,270 2.15 2.18 2.15 1,642,430 1,642,430 0
14/07/2014
2.15
 192,510 2.15 2.15 2.14 1,416,220 1,402,570 0.2
11/07/2014
2.15
 656,130 2.15 2.15 2.12 0 0 0
10/07/2014
2.15
 1,341,170 2.17 2.17 2.12 0 0 0
09/07/2014
2.17
 829,520 2.17 2.18 2.17 0 0 0
08/07/2014
2.17
 1,235,560 2.20 2.20 2.15 0 13,650 -0.2
07/07/2014
2.20
 2,111,560 2.18 2.21 2.17 0 0 0
04/07/2014
2.18
 1,186,850 2.17 2.18 2.15 260 0 0.0
03/07/2014
2.17
 2,153,180 2.15 2.20 2.15 0 0 0
02/07/2014
2.15
 880,150 2.15 2.17 2.14 0 0 0
01/07/2014
2.15
 665,770 2.14 2.17 2.14 0 0 0
30/06/2014
2.14
 916,070 2.17 2.17 2.14 1,100 260 0.0
27/06/2014
2.17
 742,690 2.20 2.20 2.17 2,750 0 0.0
26/06/2014
2.20
 1,106,370 2.21 2.21 2.18 0 0 0
25/06/2014
2.21
 3,372,220 2.12 2.21 2.12 0 0 0
24/06/2014
2.12
 834,790 2.09 2.14 2.09 0 1,100 -0.0
23/06/2014
2.09
 525,630 2.09 2.10 2.07 0 2,750 -0.0
20/06/2014
2.09
 383,890 2.09 2.10 2.09 0 0 0
19/06/2014
2.09
 727,000 2.10 2.10 2.06 0 0 0
18/06/2014
2.10
 785,740 2.10 2.12 2.10 0 0 0
17/06/2014
2.10
 527,160 2.10 2.12 2.10 0 0 0
16/06/2014
2.10
 669,990 2.14 2.14 2.10 0 0 0
13/06/2014
2.14
 264,600 2.12 2.15 2.12 10 0 0.0
12/06/2014
2.12
 1,982,880 2.10 2.17 2.10 0 0 0
11/06/2014
2.10
 983,710 2.09 2.12 2.07 0 0 0
10/06/2014
2.09
 1,015,020 2.09 2.12 2.07 0 0 0
09/06/2014
2.09
 1,624,440 2.09 2.12 2.06 0 0 0
06/06/2014
2.09
 467,340 2.06 2.09 2.06 0 0 0
05/06/2014
2.06
 369,090 2.06 2.07 2.03 0 0 0
04/06/2014
2.06
 845,820 2.07 2.09 2.04 0 0 0
03/06/2014
2.07
 417,720 2.07 2.09 2.07 0 0 0
02/06/2014
2.07
 581,000 2.14 2.14 2.07 24,580 0 0.4
30/05/2014
2.14
 723,650 2.12 2.14 2.10 0 0 0
29/05/2014
2.12
 2,629,400 2.09 2.15 2.09 0 0 0
28/05/2014
2.09
 1,560,640 2.09 2.12 2.09 0 0 0
27/05/2014
2.09
 1,013,080 2.06 2.09 2.04 0 24,580 -0.3
26/05/2014
2.06
 795,420 2.07 2.07 2.03 0 0 0
23/05/2014
2.07
 508,410 2.07 2.09 2.06 0 0 0
22/05/2014
2.07
 1,439,000 2.07 2.10 2.06 0 0 0
21/05/2014
2.07
 1,335,510 2.04 2.09 2.01 0 0 0
20/05/2014
2.04
 524,770 2.04 2.04 2.01 0 0 0
19/05/2014
2.04
 782,650 2.03 2.04 2.00 0 0 0
16/05/2014
2.03
 569,040 2.01 2.04 2.00 0 0 0
15/05/2014
2.01
 1,908,310 2.06 2.09 1.98 0 0 0
14/05/2014
2.06
 1,187,200 2.01 2.06 2.00 0 0 0
13/05/2014
2.01
 1,240,040 2.00 2.03 2.00 0 0 0
12/05/2014
2.00
 3,245,630 2.06 2.06 1.95 2,660 0 0.0
09/05/2014
2.06
 880,850 2.00 2.07 2.01 0 0 0
08/05/2014
2.00
 6,621,720 2.12 2.12 1.98 1,382,040 1,382,040 0
07/05/2014
2.12
 396,380 2.10 2.14 2.09 0 0 0
06/05/2014
2.10
 1,852,700 2.14 2.14 2.06 0 2,660 -0.0
05/05/2014
2.14
 648,040 2.17 2.17 2.10 220,000 220,000 0
29/04/2014
2.17
 352,540 2.17 2.18 2.15 0 0 0
28/04/2014
2.17
 432,590 2.18 2.20 2.17 100,000 100,000 0
25/04/2014
2.18
 660,720 2.17 2.20 2.17 326,000 326,000 0
24/04/2014
2.17
 838,630 2.20 2.21 2.17 0 0 0
23/04/2014
2.20
 794,260 2.23 2.24 2.20 72,430 72,430 0
22/04/2014
2.23
 914,490 2.15 2.23 2.15 0 0 0
21/04/2014
2.15
 1,287,910 2.15 2.20 2.12 0 0 0
18/04/2014
2.15
 3,591,990 2.26 2.26 2.15 0 0 0
17/04/2014
2.26
 1,516,390 2.26 2.29 2.24 0 0 0
16/04/2014
2.26
 3,098,770 2.31 2.31 2.18 684,000 680,000 0.1
15/04/2014
2.31
 2,769,040 2.38 2.38 2.31 0 0 0
14/04/2014
2.38
 1,580,460 2.40 2.41 2.38 0 0 0
11/04/2014
2.40
 1,323,020 2.40 2.40 2.37 0 0 0
10/04/2014
2.40
 1,957,110 2.43 2.45 2.38 0 4,000 -0.1
08/04/2014
2.43
 1,251,680 2.43 2.46 2.41 0 0 0
07/04/2014
2.43
 1,281,930 2.41 2.46 2.41 0 0 0
04/04/2014
2.41
 776,860 2.45 2.45 2.40 0 0 0
03/04/2014
2.45
 976,870 2.40 2.45 2.40 0 0 0
02/04/2014
2.40
 2,530,180 2.40 2.43 2.35 100,200 100,000 0.0
01/04/2014
2.40
 3,333,740 2.46 2.46 2.38 180 0 0.0
31/03/2014
2.46
 2,106,550 2.49 2.51 2.46 10,080 0 0.2
28/03/2014
2.49
 1,645,610 2.48 2.51 2.46 20 0 0.0
27/03/2014
2.48
 2,811,080 2.45 2.48 2.41 4,750 200 0.1
26/03/2014
2.45
 5,142,690 2.52 2.54 2.43 1,200,000 1,200,180 -0.0
25/03/2014
2.52
 4,870,630 2.60 2.62 2.52 12,680 10,000 0.0
24/03/2014
2.60
 5,382,190 2.54 2.62 2.55 0 100 -0.0
21/03/2014
2.54
 6,834,590 2.46 2.57 2.46 0 4,750 -0.1
20/03/2014
2.46
 5,565,430 2.48 2.54 2.45 31,390 30,000 0.0
19/03/2014
2.48
 7,541,750 2.37 2.48 2.37 0 12,680 -0.2
18/03/2014
2.37
 2,915,090 2.34 2.37 2.32 0 0 0
17/03/2014
2.34
 1,838,780 2.34 2.37 2.34 5,000 0 0.1
14/03/2014
2.34
 2,641,560 2.34 2.37 2.32 0 1,390 -0.0
13/03/2014
2.34
 1,741,220 2.34 2.35 2.32 4,040 0 0.1
12/03/2014
2.34
 2,247,380 2.35 2.38 2.34 0 0 0
11/03/2014
2.35
 2,396,710 2.34 2.37 2.32 2,690 5,000 -0.0
10/03/2014
2.34
 2,597,570 2.32 2.35 2.31 0 0 0
07/03/2014
2.32
 1,660,070 2.34 2.35 2.31 0 4,040 -0.1
06/03/2014
2.34
 1,170,540 2.34 2.35 2.32 0 0 0
05/03/2014
2.34
 2,329,420 2.32 2.35 2.32 8,260 2,690 0.1
04/03/2014
2.32
 2,458,690 2.32 2.32 2.26 0 0 0
03/03/2014
2.32
 2,970,530 2.40 2.40 2.32 4,270 0 0.1
28/02/2014
2.40
 2,717,910 2.41 2.43 2.38 26,507 26,507 0
27/02/2014
2.41
 6,217,030 2.38 2.48 2.37 100 8,260 -0.1
26/02/2014
2.38
 4,147,670 2.35 2.40 2.35 750 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |