Ngân hàng TMCP Quân Đội (mbb)

25.15
-0.55
(-2.14%)
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
(2025-11-04) 		0.55 2.29% 430,812,900 -28,536,500 -659.6
22.85
25.70
25.70
2 tháng
(2025-10-06) 		-2.80 -10.24% 1,239,279,600 -152,095,100 -3,766.3
22.85
27.45
25.70
3 tháng
(2025-09-05) 		-2.85 -10.40% 1,795,517,100 -187,625,300 -4,713.1
22.85
27.50
25.70
6 tháng
(2025-06-09) 		6.35 34.88% 3,805,589,100 -233,351,313 -5,692.1
18.16
28.45
25.70
12 tháng
(2024-12-09) 		8.63 54.16% 6,107,565,100 -239,604,594 -7,094.1
15.50
28.45
25.70
24 tháng
(2023-12-15) 		13.02 112.99% 10,198,205,200 -244,392,412 -7,231.3
11.49
28.45
25.70
36 tháng
(2022-12-20) 		15.02 157.54% 12,432,131,200 -247,054,202 -7,243.2
9.10
28.45
25.70
60 tháng
(2020-12-30) 		16.96 223.61% 19,608,082,350 -233,941,049 -7,183.2
7.36
28.45
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
14.30
 11,857,800 14.43 14.56 14.24 6,500 1,200 0.1
02/05/2024
14.30
 11,078,300 14.24 14.40 14.18 15,100 13,100 0.0
26/04/2024
14.21
 13,332,200 14.05 14.34 14.05 0 0 0
25/04/2024
14.21
 13,003,200 14.43 14.43 14.14 18,500 6,500 0.3
24/04/2024
14.40
 18,650,800 14.18 14.46 14.02 0 15,000 -0.3
23/04/2024
14.05
 31,998,000 14.43 14.50 13.89 0 0 0
22/04/2024
14.43
 17,581,500 14.56 14.72 14.40 0 18,500 -0.4
19/04/2024
14.50
 28,182,700 14.43 14.88 14.43 0 11,800 -0.3
17/04/2024
14.75
 23,979,900 15.33 15.36 14.75 0 0 0
16/04/2024
15.26
 32,717,500 14.94 15.26 14.72 0 1,900 -0.0
15/04/2024
14.94
 47,595,100 15.61 16.00 14.69 0 0 0
12/04/2024
15.74
 23,911,200 15.23 15.77 15.17 0 0 0
11/04/2024
15.17
 9,011,600 15.01 15.23 14.94 0 0 0
10/04/2024
15.20
 21,078,100 15.52 15.55 15.20 7,400 0 0.2
09/04/2024
15.33
 15,734,800 15.01 15.33 14.94 0 0 0
08/04/2024
15.01
 24,714,800 14.94 15.20 14.78 0 0 0
05/04/2024
14.91
 25,376,700 15.04 15.17 14.88 0 0 0
04/04/2024
15.20
 27,793,500 15.45 15.49 15.20 0 0 0
03/04/2024
15.45
 22,559,800 15.84 15.84 15.45 0 0 0
02/04/2024
15.84
 28,974,400 15.71 15.84 15.45 0 0 0
01/04/2024
15.90
 19,236,200 16.09 16.12 15.77 0 0 0
29/03/2024
16.22
 11,652,100 16.32 16.32 16.06 0 0 0
28/03/2024
16.28
 15,988,900 16.38 16.41 16.09 0 0 0
27/03/2024
16.16
 11,404,900 16.12 16.22 15.96 1,700 0 0.0
26/03/2024
16.12
 15,606,500 15.77 16.12 15.71 0 0 0
25/03/2024
15.77
 21,215,200 16.00 16.19 15.71 500 0 0.0
22/03/2024
16.00
 41,534,600 15.96 16.41 15.87 0 1,700 -0.0
21/03/2024
15.81
 30,974,800 15.52 15.81 15.39 0 100 -0.0
20/03/2024
15.42
 39,357,200 14.82 15.58 14.75 0 400 -0.0
19/03/2024
14.82
 13,605,300 14.82 14.91 14.66 100 800 -0.0
18/03/2024
14.82
 31,782,600 15.17 15.20 14.30 4,900 100 0.1
15/03/2024
15.20
 18,886,100 14.98 15.23 14.78 8,700 2,100 0.2
14/03/2024
14.98
 18,358,800 15.29 15.29 14.94 0 100 -0.0
13/03/2024
15.23
 15,265,200 14.75 15.23 14.75 4,500 4,900 -0.0
12/03/2024
14.75
 19,120,400 14.62 14.85 14.53 0 8,600 -0.2
11/03/2024
14.66
 34,911,300 15.04 15.07 14.56 0 0 0
08/03/2024
15.07
 49,382,200 15.65 15.65 15.07 1,828,852 1,825,504 0.1
07/03/2024
15.58
 19,759,000 15.77 15.84 15.55 6,257,890 6,259,290 -0.0
06/03/2024
15.71
 21,911,700 15.71 16.06 15.65 200,000 203,743 -0.1
05/03/2024
15.71
 22,768,900 15.45 15.74 15.39 6,000,000 6,007,852 -0.2
04/03/2024
15.45
 31,949,800 15.39 15.61 15.17 5,122,300 5,129,500 -0.2
01/03/2024
15.33
 20,474,600 15.39 15.42 15.20 6,946,500 6,955,318 -0.2
29/02/2024
15.42
 24,034,500 15.65 15.68 15.29 1,099,700 1,079,700 0
28/02/2024
15.58
 19,275,500 15.55 15.68 15.42 113,700 115,400 -0.0
27/02/2024
15.49
 22,906,700 15.36 15.61 15.23 770,000 770,135 -0.0
26/02/2024
15.33
 21,383,500 15.26 15.36 15.10 3,000,000 3,020,000 -0.5
23/02/2024
15.26
 49,051,800 15.33 15.77 15.17 3,000,000 3,001,100 -0.0
22/02/2024
15.29
 14,943,900 15.33 15.39 15.23 250,000 250,169 -0.0
21/02/2024
15.33
 24,984,200 15.23 15.45 15.13 1,000,000 1,004,758 -0.1
20/02/2024
15.23
 20,313,600 15.23 15.39 15.10 2,576,971 2,560,566 0.4
19/02/2024
15.29
 20,952,600 15.33 15.39 15.07 182,400 181,252 0.0
16/02/2024
15.33
 16,165,200 15.39 15.39 15.13 70,000 70,000 0
15/02/2024
15.42
 24,091,300 15.13 15.45 15.04 992,406 997,980 -0.1
07/02/2024
15.01
 21,181,800 14.75 15.13 14.75 728,600 735,200 -0.2
06/02/2024
14.72
 11,519,300 14.69 14.78 14.66 106,571 115,719 -0.2
05/02/2024
14.66
 37,093,300 13.89 14.78 13.89 356,100 352,306 0.1
02/02/2024
13.89
 15,083,600 13.99 14.05 13.89 4,169,300 4,169,400 -0.0
01/02/2024
13.99
 11,396,700 13.86 14.02 13.79 1,000 6,500 -0.1
31/01/2024
13.89
 27,845,100 14.21 14.21 13.83 2,000 15,000 -0.3
30/01/2024
14.11
 14,352,700 14.14 14.21 13.95 0 1,000 -0.0
29/01/2024
14.14
 15,667,000 14.05 14.34 14.05 0 1,000 -0.0
26/01/2024
14.05
 9,493,000 13.99 14.14 13.99 0 2,000 -0.0
25/01/2024
13.99
 14,697,100 14.02 14.02 13.86 0 1,000 -0.0
24/01/2024
13.99
 12,689,700 13.95 14.14 13.92 8,200 0 0.2
23/01/2024
14.02
 15,904,700 14.11 14.27 13.99 100 34,200 -0.8
22/01/2024
14.11
 29,129,500 14.24 14.40 14.05 100 17,400 -0.4
19/01/2024
14.08
 21,610,300 13.92 14.14 13.86 6,800 8,200 -0.0
18/01/2024
13.86
 23,623,500 13.67 13.89 13.60 0 100 -0.0
17/01/2024
13.73
 20,484,100 13.79 13.92 13.60 0 0 0
16/01/2024
13.73
 17,491,400 13.70 13.73 13.51 0 6,800 -0.1
15/01/2024
13.70
 25,082,400 13.73 13.99 13.67 0 18,000 -0.4
12/01/2024
13.63
 45,903,400 13.09 13.76 13.03 0 500 -0.0
11/01/2024
13.19
 24,683,900 13.35 13.47 13.09 0 32,200 -0.7
10/01/2024
13.35
 24,684,700 13.31 13.51 13.19 1,000 3,400 -0.1
09/01/2024
13.31
 19,794,000 13.25 13.35 13.09 3,800 100 0.1
08/01/2024
13.22
 20,147,300 13.16 13.31 13.03 0 5,100 -0.1
05/01/2024
13.09
 22,517,200 12.84 13.09 12.84 500 1,000 -0.0
04/01/2024
12.84
 49,414,900 12.23 13.06 12.23 1,400 3,800 -0.0
03/01/2024
12.23
 13,854,700 11.97 12.26 11.94 0 0 0
02/01/2024
12.04
 13,785,400 11.94 12.13 11.91 3,300 500 0.1
29/12/2023
11.91
 13,814,600 11.85 12.04 11.85 0 1,400 -0.0
28/12/2023
11.85
 9,880,100 11.75 11.88 11.72 0 0 0
27/12/2023
11.75
 5,784,500 11.78 11.81 11.72 700 3,300 -0.0
26/12/2023
11.78
 4,260,100 11.75 11.81 11.69 9,700 700 0.2
25/12/2023
11.75
 6,586,700 11.69 11.85 11.69 2,500 100 0.0
22/12/2023
11.69
 8,546,800 11.59 11.78 11.56 0 4,000 -0.1
21/12/2023
11.59
 3,981,300 11.59 11.59 11.49 0 9,700 -0.2
20/12/2023
11.59
 3,086,000 11.59 11.62 11.53 0 2,400 -0.0
19/12/2023
11.59
 5,896,500 11.49 11.62 11.46 1,700 0 0.0
18/12/2023
11.49
 5,275,400 11.53 11.59 11.46 100 0 0.0
15/12/2023
11.53
 5,540,900 11.53 11.62 11.49 0 2,300 -0.0
14/12/2023
11.53
 5,301,300 11.53 11.62 11.49 0 1,600 -0.0
13/12/2023
11.53
 7,175,500 11.65 11.72 11.53 0 100 -0.0
12/12/2023
11.65
 4,876,200 11.59 11.65 11.56 0 0 0
11/12/2023
11.59
 4,875,100 11.62 11.65 11.53 0 9,700 -0.2
08/12/2023
11.62
 7,469,400 11.65 11.72 11.59 0 0 0
07/12/2023
11.65
 13,916,000 11.56 11.72 11.53 0 0 0
06/12/2023
11.56
 7,014,600 11.53 11.59 11.49 0 0 0
05/12/2023
11.53
 6,116,600 11.53 11.56 11.46 0 5,000 -0.1
04/12/2023
11.53
 17,334,900 11.37 11.56 11.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |