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)
23/12/2024
15.70
 3,290,600 15.66 15.76 15.66 4,153,300 4,154,400 -0.0
20/12/2024
15.66
 4,123,400 15.57 15.66 15.53 831,919 624,100 -0.0
19/12/2024
15.57
 10,456,300 15.53 15.70 15.53 72,090 72,000 0.0
18/12/2024
15.79
 3,778,700 15.76 15.79 15.70 402,000 152,000 0
17/12/2024
15.76
 3,867,900 15.70 15.79 15.70 28,817 200,019 -4.8
16/12/2024
15.73
 5,691,600 15.83 15.89 15.66 705,731 704,790 0.0
13/12/2024
15.83
 4,396,300 15.83 15.89 15.79 152,109 250,000 -6.1
12/12/2024
15.86
 5,748,500 15.92 16.02 15.86 1,717 28,817 -0.7
11/12/2024
15.86
 5,623,000 15.83 15.92 15.73 1,052,900 1,034,931 0.4
10/12/2024
15.83
 5,009,700 15.92 15.99 15.83 1,858,061 1,852,109 -3.7
09/12/2024
15.92
 5,848,600 15.92 16.02 15.83 555,500 551,717 0.1
06/12/2024
15.89
 6,119,000 16.06 16.06 15.89 9,775,187 9,794,125 -0.5
05/12/2024
16.02
 10,559,800 15.57 16.06 15.53 38 158,061 -3.8
04/12/2024
15.57
 6,135,700 15.60 15.66 15.53 1,379,266 1,379,300 -0.0
03/12/2024
15.63
 6,576,600 15.76 15.79 15.63 301,500 300,062 0.0
02/12/2024
15.76
 4,110,300 15.79 15.86 15.70 2,001,139 2,001,177 -0.0
29/11/2024
15.76
 4,338,100 15.70 15.76 15.63 2,290,100 2,292,366 -0.1
28/11/2024
15.66
 6,587,200 15.79 15.83 15.66 2,325,900 2,327,400 -0.0
27/11/2024
15.73
 4,073,600 15.66 15.83 15.60 210,700 210,700 0
26/11/2024
15.73
 4,436,300 15.70 15.79 15.66 781,000 781,100 -0.0
25/11/2024
15.63
 4,808,800 15.66 15.70 15.60 276,400 236,500 1.0
22/11/2024
15.66
 7,345,500 15.63 15.79 15.60 1,712,120 401,500 0.0
21/11/2024
15.66
 6,580,200 15.40 15.66 15.27 0 9,315 -0.2
20/11/2024
15.37
 9,713,500 15.11 15.47 15.11 1,273,200 1,413,200 -3.3
19/11/2024
15.11
 7,581,900 15.34 15.40 15.11 290,000 1,742,620 -34.0
18/11/2024
15.27
 15,027,600 15.34 15.44 15.08 949,400 961,505 -0.3
15/11/2024
15.34
 11,785,200 15.47 15.53 15.34 8,134,100 8,134,100 0
14/11/2024
15.53
 8,429,800 15.73 15.73 15.53 12,161,773 12,162,700 -0.0
13/11/2024
15.76
 10,658,900 15.73 15.83 15.57 3,099,752 3,128,968 -0.7
12/11/2024
15.73
 8,810,800 15.86 15.89 15.73 0 7,000 -0.2
11/11/2024
15.86
 17,138,000 16.02 16.06 15.63 300 1,200 -0.0
08/11/2024
16.02
 7,681,300 16.22 16.25 15.92 1,300 0 0.0
07/11/2024
16.19
 4,721,700 16.32 16.32 16.19 0 0 0
06/11/2024
16.22
 6,561,400 16.09 16.25 15.99 0 0 0
05/11/2024
15.96
 6,496,400 16.02 16.06 15.92 15,700 1,300 0.4
04/11/2024
15.96
 11,901,500 16.12 16.15 15.92 0 0 0
01/11/2024
16.06
 9,317,300 16.28 16.35 16.06 4,100 0 0.1
31/10/2024
16.35
 6,662,200 16.32 16.45 16.19 2,000 15,700 -0.3
30/10/2024
16.32
 6,320,000 16.32 16.41 16.12 200 0 0.0
29/10/2024
16.32
 5,342,200 16.25 16.38 16.22 11,000 4,000 0.2
28/10/2024
16.19
 3,872,900 16.15 16.22 16.09 0 2,000 -0.0
25/10/2024
16.09
 10,606,300 16.19 16.19 16.02 0 200 -0.0
24/10/2024
16.12
 16,246,700 16.48 16.58 16.12 0 11,000 -0.3
23/10/2024
16.48
 11,634,500 16.48 16.54 16.41 1,000 0 0.0
22/10/2024
16.48
 20,327,200 16.64 16.74 16.41 8,700 0 0.2
21/10/2024
16.68
 9,410,500 16.81 16.90 16.68 0 0 0
18/10/2024
16.81
 18,478,000 16.97 17.10 16.77 1,500 1,000 0.0
17/10/2024
16.90
 11,681,000 16.68 16.90 16.54 7,500 8,700 -0.0
16/10/2024
16.64
 10,829,400 16.74 16.74 16.58 4,200 0 0.1
15/10/2024
16.74
 15,413,400 16.94 17.03 16.74 3,000 1,500 0.0
14/10/2024
16.87
 15,572,800 16.74 17.03 16.64 0 7,400 -0.2
11/10/2024
16.68
 6,485,000 16.64 16.71 16.54 0 4,200 -0.1
10/10/2024
16.64
 12,327,300 16.77 16.94 16.64 100 3,000 -0.1
09/10/2024
16.71
 14,336,900 16.51 16.74 16.48 2,600 3,000 -0.0
08/10/2024
16.45
 11,968,400 16.45 16.64 16.38 4,000 0 0.1
07/10/2024
16.45
 10,186,200 16.51 16.58 16.32 11,400 100 0.3
04/10/2024
16.38
 18,601,300 16.64 16.64 16.38 4,500 2,600 0.0
03/10/2024
16.64
 20,995,600 16.74 17.03 16.58 0 4,000 -0.1
02/10/2024
16.77
 12,817,100 16.68 16.87 16.64 0 11,400 -0.3
01/10/2024
16.74
 18,768,300 16.81 17.07 16.74 2,400 4,500 -0.1
30/09/2024
16.77
 14,401,600 16.61 16.84 16.61 0 0 0
27/09/2024
16.77
 18,136,400 16.77 17.07 16.71 3,200 0 0.1
26/09/2024
16.77
 26,475,400 16.81 16.94 16.64 0 2,400 -0.1
25/09/2024
16.81
 32,046,100 16.58 16.90 16.54 300 41,900 -1.1
24/09/2024
16.48
 17,579,900 16.25 16.51 16.19 0 3,000 -0.1
23/09/2024
16.19
 18,841,400 16.19 16.58 16.19 0 1,000 -0.0
20/09/2024
16.15
 26,323,600 16.02 16.32 16.02 100 300 -0.0
19/09/2024
15.92
 6,720,200 15.96 16.02 15.89 0 60,000 -1.5
18/09/2024
15.92
 13,554,500 15.86 16.06 15.76 0 0 0
17/09/2024
15.83
 8,279,900 15.66 15.83 15.53 12,200 0 0.3
16/09/2024
15.60
 8,418,300 15.60 15.83 15.57 0 0 0
13/09/2024
15.60
 4,397,400 15.70 15.70 15.57 0 0 0
12/09/2024
15.66
 5,629,000 15.66 15.76 15.63 0 12,200 -0.3
11/09/2024
15.60
 9,689,000 15.50 15.70 15.34 0 246,800 -5.8
10/09/2024
15.50
 12,381,300 15.70 15.79 15.44 0 182,900 -4.4
09/09/2024
15.63
 7,767,200 15.60 15.63 15.50 0 0 0
06/09/2024
15.66
 14,681,100 15.60 15.70 15.50 0 500 -0.0
05/09/2024
15.63
 16,458,100 15.92 16.12 15.60 0 266,500 -6.5
04/09/2024
15.92
 15,149,200 15.96 16.06 15.89 0 47,600 -1.2
30/08/2024
16.22
 8,869,300 16.22 16.32 16.19 0 36,800 -0.9
29/08/2024
16.22
 22,617,900 16.09 16.45 16.09 500 22,100 -0.5
28/08/2024
16.09
 12,094,000 15.96 16.12 15.89 9,700 30,100 -0.5
27/08/2024
15.92
 10,098,000 15.89 15.99 15.86 10,000 20,000 -0.2
26/08/2024
15.96
 10,218,000 16.12 16.19 15.86 3,000 500 0.1
23/08/2024
16.02
 9,573,700 15.92 16.09 15.86 0 9,700 -0.2
22/08/2024
15.92
 13,070,300 16.22 16.25 15.92 0 10,000 -0.2
21/08/2024
16.15
 21,525,300 15.83 16.19 15.70 19,000 3,000 0.4
20/08/2024
15.83
 16,378,100 15.73 15.99 15.70 4,600 2,400 0.1
19/08/2024
15.70
 8,940,400 15.73 15.83 15.63 0 24,600 -0.6
16/08/2024
15.70
 21,005,900 15.27 15.73 15.24 0 19,000 -0.5
15/08/2024
15.17
 7,883,800 15.27 15.37 15.17 15,100 4,600 0.2
14/08/2024
15.27
 6,574,600 15.50 15.50 15.27 0 0 0
13/08/2024
15.40
 6,721,200 15.44 15.50 15.27 0 23,600 -0.6
12/08/2024
15.47
 10,231,700 15.34 15.47 15.24 0 15,100 -0.4
09/08/2024
15.30
 8,470,400 15.14 15.34 15.14 95,234 50,600 0.0
08/08/2024
15.04
 10,204,400 15.21 15.34 15.01 0 400 -0.0
07/08/2024
15.24
 10,207,600 15.27 15.34 15.14 14,200 0 0.3
06/08/2024
15.27
 16,963,800 15.14 15.34 15.01 3,700 44,600 -1.0
05/08/2024
14.98
 31,221,800 15.04 15.37 14.88 71,800 101,000 -0.7
02/08/2024
15.53
 23,767,000 15.01 15.53 15.01 0 14,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |