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)
08/04/2014
2.02
 1,251,680 2.02 2.05 2.01 0 0 0
07/04/2014
2.02
 1,281,930 2.01 2.05 2.01 0 0 0
04/04/2014
2.01
 776,860 2.04 2.04 2.00 0 0 0
03/04/2014
2.04
 976,870 2.00 2.04 2.00 0 0 0
02/04/2014
2.00
 2,530,180 2.00 2.02 1.96 100,200 100,000 0.0
01/04/2014
2.00
 3,333,740 2.05 2.05 1.99 180 0 0.0
31/03/2014
2.05
 2,106,550 2.08 2.09 2.05 10,080 0 0.2
28/03/2014
2.08
 1,645,610 2.06 2.09 2.05 20 0 0.0
27/03/2014
2.06
 2,811,080 2.04 2.06 2.01 4,750 200 0.1
26/03/2014
2.04
 5,142,690 2.10 2.11 2.02 1,200,000 1,200,180 -0.0
25/03/2014
2.10
 4,870,630 2.17 2.18 2.10 12,680 10,000 0.0
24/03/2014
2.17
 5,382,190 2.11 2.18 2.13 0 100 -0.0
21/03/2014
2.11
 6,834,590 2.05 2.14 2.05 0 4,750 -0.1
20/03/2014
2.05
 5,565,430 2.06 2.11 2.04 31,390 30,000 0.0
19/03/2014
2.06
 7,541,750 1.97 2.06 1.97 0 12,680 -0.2
18/03/2014
1.97
 2,915,090 1.95 1.97 1.93 0 0 0
17/03/2014
1.95
 1,838,780 1.95 1.97 1.95 5,000 0 0.1
14/03/2014
1.95
 2,641,560 1.95 1.97 1.93 0 1,390 -0.0
13/03/2014
1.95
 1,741,220 1.95 1.96 1.93 4,040 0 0.1
12/03/2014
1.95
 2,247,380 1.96 1.99 1.95 0 0 0
11/03/2014
1.96
 2,396,710 1.95 1.97 1.93 2,690 5,000 -0.0
10/03/2014
1.95
 2,597,570 1.93 1.96 1.92 0 0 0
07/03/2014
1.93
 1,660,070 1.95 1.96 1.92 0 4,040 -0.1
06/03/2014
1.95
 1,170,540 1.95 1.96 1.93 0 0 0
05/03/2014
1.95
 2,329,420 1.93 1.96 1.93 8,260 2,690 0.1
04/03/2014
1.93
 2,458,690 1.93 1.93 1.88 0 0 0
03/03/2014
1.93
 2,970,530 2.00 2.00 1.93 4,270 0 0.1
28/02/2014
2.00
 2,717,910 2.01 2.02 1.99 26,507 26,507 0
27/02/2014
2.01
 6,217,030 1.99 2.06 1.97 100 8,260 -0.1
26/02/2014
1.99
 4,147,670 1.96 2.00 1.96 750 0 0.0
25/02/2014
1.96
 3,627,860 1.93 1.97 1.91 1,260 4,260 -0.0
24/02/2014
1.93
 2,315,390 1.92 1.93 1.91 230 0 0.0
21/02/2014
1.92
 2,006,960 1.93 1.96 1.91 0 110 -0.0
20/02/2014
1.93
 6,659,500 1.93 2.01 1.91 100 750 -0.0
19/02/2014
1.93
 4,012,400 1.88 1.93 1.88 0 1,260 -0.0
18/02/2014
1.88
 3,244,690 1.87 1.88 1.86 331,250 330,980 0.0
17/02/2014
1.87
 3,242,230 1.91 1.91 1.86 500 0 0.0
14/02/2014
1.91
 2,633,010 1.90 1.93 1.90 0 100 -0.0
13/02/2014
1.90
 6,852,050 1.80 1.90 1.83 1,000 0 0.0
12/02/2014
1.80
 3,141,110 1.77 1.82 1.77 120 500 -0.0
11/02/2014
1.77
 2,417,270 1.78 1.79 1.77 1,000 500 0.0
10/02/2014
1.78
 1,300,900 1.77 1.79 1.77 0 0 0
07/02/2014
1.77
 1,376,620 1.77 1.79 1.77 54,220 1,000 0.8
06/02/2014
1.77
 578,490 1.78 1.78 1.75 0 120 -0.0
27/01/2014
1.78
 552,560 1.77 1.78 1.75 230 1,000 -0.0
24/01/2014
1.77
 1,470,880 1.77 1.78 1.75 12,570 0 0.2
23/01/2014
1.77
 1,427,710 1.77 1.78 1.75 500 54,220 -0.7
22/01/2014
1.77
 2,948,250 1.77 1.79 1.75 362,650 362,650 0
21/01/2014
1.77
 2,699,220 1.71 1.77 1.71 19,820 230 0.3
20/01/2014
1.71
 1,613,130 1.70 1.75 1.71 830,000 842,570 -0.2
17/01/2014
1.70
 3,089,980 1.64 1.74 1.65 0 500 -0.0
16/01/2014
1.64
 443,860 1.65 1.65 1.64 1,500,000 1,500,000 0
15/01/2014
1.65
 480,610 1.64 1.65 1.64 251,011 270,831 -0.3
14/01/2014
1.64
 732,220 1.62 1.65 1.64 0 0 0
13/01/2014
1.62
 550,390 1.64 1.65 1.62 0 0 0
10/01/2014
1.64
 738,190 1.64 1.66 1.64 0 0 0
09/01/2014
1.64
 421,950 1.64 1.65 1.64 0 0 0
08/01/2014
1.64
 646,350 1.65 1.65 1.64 6,300 0 0.1
07/01/2014
1.65
 1,520,860 1.61 1.68 1.64 0 0 0
06/01/2014
1.61
 270,860 1.61 1.62 1.61 478,380 444,000 0.5
03/01/2014
1.61
 213,140 1.61 1.62 1.61 31,748 31,748 0
02/01/2014
1.61
 125,070 1.64 1.64 1.61 0 6,300 -0.1
31/12/2013
1.64
 488,350 1.61 1.64 1.60 0 0 0
30/12/2013
1.61
 579,910 1.61 1.62 1.60 0 34,380 -0.4
27/12/2013
1.61
 240,310 1.61 1.62 1.61 0 0 0
26/12/2013
1.61
 665,910 1.61 1.62 1.61 0 0 0
25/12/2013
1.61
 198,460 1.62 1.62 1.61 1,600 0 0.0
24/12/2013
1.62
 226,370 1.61 1.62 1.61 0 0 0
23/12/2013
1.61
 376,080 1.62 1.64 1.61 0 0 0
20/12/2013
1.62
 677,370 1.62 1.62 1.61 0 0 0
19/12/2013
1.62
 410,650 1.62 1.64 1.62 0 1,600 -0.0
18/12/2013
1.62
 435,950 1.64 1.65 1.61 0 0 0
17/12/2013
1.64
 219,210 1.64 1.65 1.62 0 0 0
16/12/2013
1.64
 467,350 1.64 1.64 1.62 1,158,470 0 15.6
13/12/2013
1.64
 347,200 1.62 1.64 1.62 0 0 0
12/12/2013
1.62
 236,130 1.61 1.64 1.61 28,500 20,000 0.1
11/12/2013
1.61
 338,200 1.64 1.64 1.61 1,200 0 0.0
10/12/2013
1.64
 297,450 1.64 1.65 1.62 12,390 0 0.2
09/12/2013
1.64
 770,850 1.65 1.65 1.62 0 0 0
06/12/2013
1.65
 271,550 1.65 1.65 1.64 0 8,500 -0.1
05/12/2013
1.65
 314,300 1.64 1.65 1.64 0 1,200 -0.0
04/12/2013
1.64
 210,470 1.65 1.66 1.64 0 12,390 -0.2
03/12/2013
1.65
 380,570 1.64 1.66 1.64 200,000 200,000 0
02/12/2013
1.64
 92,730 1.64 1.65 1.64 0 0 0
29/11/2013
1.64
 191,910 1.65 1.65 1.64 0 0 0
28/11/2013
1.65
 283,310 1.65 1.66 1.64 0 0 0
27/11/2013
1.65
 177,180 1.65 1.66 1.65 2,450 0 0.0
26/11/2013
1.65
 351,830 1.65 1.66 1.64 20,000 20,000 0
25/11/2013
1.65
 357,430 1.66 1.66 1.65 0 0 0
22/11/2013
1.66
 147,460 1.65 1.66 1.65 0 0 0
21/11/2013
1.65
 757,430 1.66 1.68 1.65 0 2,450 -0.0
20/11/2013
1.66
 213,020 1.65 1.66 1.64 0 0 0
19/11/2013
1.65
 273,860 1.65 1.65 1.64 0 0 0
18/11/2013
1.65
 595,990 1.64 1.66 1.62 0 0 0
15/11/2013
1.64
 399,970 1.64 1.65 1.62 0 0 0
14/11/2013
1.64
 196,350 1.64 1.65 1.62 0 0 0
13/11/2013
1.64
 214,960 1.64 1.65 1.62 20,000 20,000 0
12/11/2013
1.64
 728,900 1.65 1.66 1.64 0 0 0
11/11/2013
1.65
 276,310 1.64 1.65 1.64 10 0 0.0
08/11/2013
1.64
 258,040 1.64 1.65 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |