Ngân hàng TMCP Quân Đội (mbb)

24.85
0.10
(0.40%)
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
(2026-05-13) 		-1.05 -4.07% 314,403,500 -42,674,029 0
24.60
25.85
24.85
2 tháng
(2026-04-13) 		-1.70 -6.43% 569,186,700 -35,859,401 0
24.60
26.70
24.85
3 tháng
(2026-03-16) 		-1.35 -5.17% 905,372,300 -52,760,881 -239.7
24.60
26.70
24.85
6 tháng
(2025-12-15) 		1 4.21% 2,695,330,800 129,249,119 4,782.4
23.75
29
24.85
12 tháng
(2025-06-17) 		5.99 31.90% 6,613,062,000 -42,839,094 639.8
18.76
29
24.85
24 tháng
(2024-06-24) 		9.97 67.42% 10,641,090,800 -53,107,805 -897.2
14.49
29
24.85
36 tháng
(2023-06-28) 		13.20 114.28% 14,282,492,800 -55,246,787 -929.4
10.86
29
24.85
60 tháng
(2021-07-08) 		10.67 75.84% 19,906,247,000 12,040,095 1,193.0
7.66
29
24.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2012
1.75
 656,940 1.76 1.76 1.74 100,000 0 1.3
18/10/2012
1.76
 1,345,790 1.78 1.78 1.75 158,000 21,800 1.8
17/10/2012
1.78
 598,300 1.78 1.79 1.76 2,630 5,000 -0.0
16/10/2012
1.78
 1,950,110 1.76 1.79 1.76 42,910 5,000 0.5
15/10/2012
1.76
 535,660 1.78 1.79 1.76 10,000 0 0.1
12/10/2012
1.78
 796,930 1.78 1.79 1.76 500,000 129,350 4.9
11/10/2012
1.78
 1,730,230 1.79 1.82 1.78 1,023,000 2,040,760 -13.5
10/10/2012
1.79
 497,840 1.79 1.80 1.78 0 53,490 -0.7
09/10/2012
1.79
 437,740 1.80 1.82 1.79 1,176,980 1,176,040 0.0
08/10/2012
1.80
 316,440 1.79 1.80 1.79 73,020 0 1.0
05/10/2012
1.79
 259,300 1.79 1.80 1.79 264,280 0 3.5
04/10/2012
1.79
 399,370 1.79 1.80 1.79 345,810 0 4.6
03/10/2012
1.79
 408,390 1.79 1.80 1.79 250,000 0 3.3
02/10/2012
1.79
 390,840 1.76 1.79 1.76 238,350 0 3.1
01/10/2012
1.76
 447,580 1.79 1.80 1.76 145,460 0 1.9
28/09/2012
1.79
 325,970 1.80 1.80 1.79 146,330 180,190 -0.4
27/09/2012
1.80
 393,620 1.82 1.82 1.80 135,300 0 1.8
26/09/2012
1.82
 311,770 1.80 1.82 1.80 121,900 0 1.6
25/09/2012
1.80
 238,450 1.80 1.82 1.79 89,710 0 1.2
24/09/2012
1.80
 278,620 1.82 1.82 1.79 102,560 0 1.4
21/09/2012
1.82
 767,240 1.78 1.82 1.79 0 152,160 -2.0
20/09/2012
1.78
 1,506,930 1.83 1.83 1.75 52,050 210,940 -2.1
19/09/2012
1.83
 500,370 1.82 1.83 1.80 72,420 60,000 0.2
18/09/2012
1.82
 879,070 1.86 1.86 1.80 88,480 8,720 1.1
17/09/2012
1.86
 565,550 1.87 1.88 1.86 0 11,280 -0.2
14/09/2012
1.87
 432,290 1.84 1.87 1.84 80,000 3,000 1.1
13/09/2012
1.84
 343,370 1.82 1.84 1.82 25,750 0 0.3
12/09/2012
1.82
 212,280 1.83 1.86 1.82 1,890 0 0.0
11/09/2012
1.83
 496,560 1.80 1.83 1.80 81,650 3,100 1.1
10/09/2012
1.80
 808,070 1.86 1.86 1.80 75,000 8,100 0.9
07/09/2012
1.86
 426,160 1.86 1.86 1.83 45,350 38,400 0.1
06/09/2012
1.86
 607,920 1.87 1.88 1.86 316,700 10,000 4.2
05/09/2012
1.87
 709,730 1.87 1.88 1.84 285,540 86,610 2.7
04/09/2012
1.87
 495,100 1.86 1.90 1.86 108,000 4,000 1.4
31/08/2012
1.86
 808,190 1.90 1.90 1.86 5,100 545,290 -7.4
30/08/2012
1.90
 1,010,360 1.88 1.91 1.87 331,900 139,820 2.7
29/08/2012
1.88
 826,820 1.84 1.90 1.84 42,750 226,360 -2.5
28/08/2012
1.84
 623,760 1.82 1.84 1.80 32,500 7,500 0.3
27/08/2012
1.82
 3,254,300 1.88 1.88 1.80 298,620 0 4.0
24/08/2012
1.88
 2,708,820 1.80 1.88 1.76 349,480 65,900 3.9
23/08/2012
1.80
 7,323,800 1.88 1.88 1.80 1,133,910 80,100 14.1
22/08/2012
1.88
 2,197,070 1.93 1.94 1.86 625,000 51,400 8.1
21/08/2012
1.93
 3,237,850 2.02 2.02 1.93 571,500 1,000 8.1
20/08/2012
2.02
 2,443,510 1.98 2.02 1.98 558,850 5,000 8.2
17/08/2012
1.98
 1,217,340 1.98 1.98 1.95 331,350 2,000 4.8
16/08/2012
1.98
 458,790 1.98 1.99 1.97 231,400 500 3.4
15/08/2012
1.98
 1,811,600 1.99 2.03 1.97 306,600 0 4.5
14/08/2012
1.99
 22,578,090 1.94 2.03 1.94 1,724,510 20,380 25.6
13/08/2012
1.94
 1,031,280 1.90 1.94 1.88 75,940 0 1.1
10/08/2012
1.90
 604,450 1.90 1.93 1.90 28,630 0 0.0
09/08/2012
1.90
 641,570 1.90 1.93 1.90 2,000 3,500 -0.0
08/08/2012
1.90
 715,510 1.90 1.91 1.88 2,670 200,000 -2.8
07/08/2012
1.90
 494,380 1.91 1.91 1.88 93,010 133,670 -0.6
06/08/2012
1.91
 1,007,280 1.88 1.93 1.88 461,630 23,000 6.2
03/08/2012
1.88
 501,940 1.87 1.90 1.87 101,000 0 1.4
02/08/2012
1.87
 348,530 1.87 1.90 1.87 27,540 9,330 0.3
01/08/2012
1.87
 445,630 1.90 1.90 1.87 10,000 0 0.1
31/07/2012
1.90
 341,290 1.91 1.93 1.90 171,000 11,000 2.2
30/07/2012
1.91
 372,670 1.91 1.91 1.88 177,700 0 2.5
27/07/2012
1.91
 1,181,950 1.88 1.91 1.88 562,510 0 7.9
26/07/2012
1.88
 386,960 1.87 1.90 1.87 110,000 0 1.5
25/07/2012
1.87
 991,480 1.87 1.88 1.86 400,000 0 5.5
24/07/2012
1.87
 977,000 1.91 1.91 1.86 36,880 12,700 0.3
23/07/2012
1.91
 757,940 1.94 1.95 1.91 5,500 2,500 0.0
20/07/2012
1.94
 1,167,570 1.97 1.99 1.94 245,500 2,500 3.5
19/07/2012
1.97
 1,036,800 1.93 1.97 1.90 79,880 14,000 0.9
18/07/2012
1.93
 746,460 1.94 1.95 1.91 215,650 100 3.1
17/07/2012
1.94
 1,214,720 1.90 1.95 1.90 625,080 1,000 8.8
16/07/2012
1.90
 2,039,960 1.87 1.91 1.87 1,622,850 200,000 19.9
13/07/2012
1.87
 1,836,480 1.79 1.87 1.79 896,750 2,000 12.2
12/07/2012
1.79
 174,340 1.76 1.79 1.76 15,250 0 0.2
11/07/2012
1.76
 266,880 1.76 1.78 1.76 10,000 70,000 -0.8
10/07/2012
1.76
 311,900 1.78 1.79 1.76 600 18,900 -0.2
09/07/2012
1.78
 495,120 1.84 1.84 1.78 50,160 99,150 -0.7
06/07/2012
1.84
 547,100 1.83 1.86 1.82 100 60,000 -0.8
05/07/2012
1.83
 659,740 1.83 1.83 1.80 30,600 15,000 0.2
04/07/2012
1.83
 469,580 1.86 1.87 1.83 50,000 0 0.7
03/07/2012
1.86
 684,000 1.87 1.87 1.83 120,460 4,900 1.6
02/07/2012
1.87
 411,320 1.90 1.90 1.87 98,100 24,040 1.0
29/06/2012
1.90
 527,300 1.88 1.90 1.88 100,800 48,370 0.7
28/06/2012
1.88
 587,950 1.90 1.91 1.88 50,700 22,000 0.4
27/06/2012
1.90
 935,260 1.91 1.93 1.90 170,510 443,570 -3.8
26/06/2012
1.91
 1,113,560 1.91 1.93 1.88 416,540 43,710 5.2
25/06/2012
1.91
 1,396,050 1.94 1.95 1.91 581,600 0 8.3
22/06/2012
1.94
 1,033,550 1.95 1.95 1.93 400,210 0 5.7
21/06/2012
1.95
 897,460 1.95 1.98 1.94 658,200 600 9.5
20/06/2012
1.95
 245,320 1.95 1.97 1.95 30,320 0 0.4
19/06/2012
1.95
 632,180 1.98 1.98 1.95 198,000 11,140 2.7
18/06/2012
1.98
 1,348,410 1.95 1.99 1.97 833,490 111,240 10.5
15/06/2012
1.95
 688,370 1.94 1.98 1.94 200,100 105,410 1.4
14/06/2012
1.94
 869,930 1.94 1.97 1.94 331,000 100,000 3.3
13/06/2012
1.94
 606,570 1.94 1.97 1.94 150,000 180,000 -0.4
12/06/2012
1.94
 1,167,320 1.98 1.98 1.94 210,500 300,000 -1.3
11/06/2012
1.98
 1,233,020 1.98 2.01 1.97 250,050 420,000 -2.5
08/06/2012
1.98
 740,140 2.01 2.03 1.98 50,000 20,000 0.4
07/06/2012
2.01
 1,587,310 1.98 2.02 1.98 115,500 120,000 -0.1
06/06/2012
1.98
 784,940 1.98 1.99 1.97 106,000 22,980 1.2
05/06/2012
1.98
 667,870 1.95 1.98 1.94 323,000 0 4.7
04/06/2012
1.95
 2,608,460 2.01 2.01 1.94 687,480 830,270 -2.0
01/06/2012
2.01
 1,352,760 1.99 2.03 1.99 447,930 10,000 6.5

Chính sách bảo mật | Điều khoản sử dụng |