Ngân hàng TMCP Quân Đội (mbb)

26.55
0.05
(0.19%)
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
(2025-12-29) 		1.25 5.03% 661,296,300 48,927,700 1,309.7
24.85
28.20
26.50
2 tháng
(2025-11-28) 		2.85 12.26% 1,172,966,600 137,864,100 3,539.0
23.20
28.20
26.50
3 tháng
(2025-10-29) 		1.75 7.19% 1,606,798,900 69,096,200 1,916.5
22.85
28.20
26.50
6 tháng
(2025-07-31) 		5.50 26.68% 4,045,028,100 -112,199,900 -2,550.9
20.38
28.45
26.50
12 tháng
(2025-02-03) 		9.51 57.35% 6,906,023,100 -118,859,237 -3,943.6
15.50
28.45
26.50
24 tháng
(2024-02-07) 		11.09 73.92% 10,645,173,000 -123,337,458 -4,094.9
14.05
28.45
26.50
36 tháng
(2023-02-13) 		16.35 167.71% 13,221,404,500 -126,139,453 -4,109.1
9.29
28.45
26.50
60 tháng
(2021-02-22) 		17.17 192.38% 20,053,696,800 -111,459,779 -4,029.7
7.66
28.45
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
11.37
 4,410,300 11.37 11.40 11.30 4,600 37,600 -0.6
30/11/2023
11.37
 5,666,600 11.40 11.46 11.34 1,800 0 0.0
29/11/2023
11.40
 5,445,800 11.40 11.43 11.30 0 0 0
28/11/2023
11.40
 6,648,000 11.24 11.43 11.14 0 4,600 -0.1
27/11/2023
11.24
 7,109,700 11.40 11.46 11.21 0 1,800 -0.0
24/11/2023
11.40
 8,018,700 11.43 11.49 11.24 500 0 0.0
23/11/2023
11.43
 7,027,300 11.53 11.59 11.43 0 0 0
22/11/2023
11.53
 7,610,300 11.56 11.59 11.46 7,900 0 0.1
21/11/2023
11.56
 5,856,100 11.49 11.65 11.46 9,300 500 0.2
20/11/2023
11.49
 8,981,200 11.62 11.65 11.34 0 0 0
17/11/2023
11.62
 13,289,500 11.81 11.88 11.43 0 7,900 -0.1
16/11/2023
11.81
 5,071,800 11.85 11.85 11.72 0 0 0
15/11/2023
11.85
 13,588,700 11.78 11.97 11.78 0 0 0
14/11/2023
11.78
 13,834,400 11.56 11.91 11.59 0 23,094 -0.4
13/11/2023
11.56
 6,653,200 11.49 11.59 11.40 1,300 2,600 -0.0
10/11/2023
11.49
 12,805,000 11.72 11.75 11.46 0 18,600 -0.3
09/11/2023
11.72
 9,726,700 11.72 11.81 11.65 9,900 0 0.2
08/11/2023
11.72
 10,717,500 11.37 11.75 11.30 0 1,300 -0.0
07/11/2023
11.37
 4,536,900 11.46 11.49 11.30 800 0 0.0
06/11/2023
11.46
 8,669,400 11.11 11.49 11.21 0 9,900 -0.2
03/11/2023
11.11
 11,866,000 11.30 11.40 11.11 1,000 0 0.0
02/11/2023
11.30
 6,927,200 10.98 11.34 11.05 11,000 800 0.2
01/11/2023
10.98
 5,320,800 10.92 11.05 10.92 0 0 0
31/10/2023
10.92
 6,590,100 10.86 11.05 10.82 0 1,000 -0.0
30/10/2023
10.86
 3,338,400 11.14 11.14 10.86 0 11,000 -0.2
27/10/2023
11.14
 9,068,900 10.98 11.18 10.95 0 0 0
26/10/2023
10.98
 12,351,800 11.37 11.37 10.89 0 0 0
25/10/2023
11.37
 4,493,500 11.43 11.53 11.37 0 0 0
24/10/2023
11.43
 4,385,200 11.37 11.49 11.34 0 0 0
23/10/2023
11.37
 3,717,700 11.46 11.49 11.30 0 0 0
20/10/2023
11.46
 5,181,500 11.27 11.49 11.18 0 0 0
19/10/2023
11.27
 5,647,000 11.34 11.43 11.24 0 0 0
18/10/2023
11.34
 10,950,900 11.56 11.62 11.24 3,700 0 0.1
17/10/2023
11.56
 5,442,800 11.62 11.78 11.56 400 0 0.0
16/10/2023
11.62
 5,461,500 11.78 11.78 11.62 0 0 0
13/10/2023
11.78
 5,817,700 11.72 11.81 11.65 100 3,700 -0.1
12/10/2023
11.72
 5,444,000 11.81 11.85 11.72 0 400 -0.0
11/10/2023
11.81
 4,804,600 11.78 11.81 11.69 0 0 0
10/10/2023
11.78
 7,369,700 11.69 11.85 11.72 0 100 -0.0
09/10/2023
11.69
 11,157,200 11.59 11.69 11.49 0 0 0
06/10/2023
11.59
 4,861,600 11.53 11.62 11.46 8,800 0 0.2
05/10/2023
11.53
 7,416,600 11.59 11.69 11.49 0 0 0
04/10/2023
11.59
 7,412,300 11.53 11.65 11.46 2,100 0 0.0
03/10/2023
11.53
 11,258,300 11.88 11.88 11.49 6,700 8,600 -0.0
02/10/2023
11.88
 4,522,900 11.81 11.94 11.75 0 0 0
29/09/2023
11.81
 4,152,200 11.81 11.91 11.81 0 2,100 -0.0
28/09/2023
11.81
 6,705,800 11.81 11.85 11.62 8,600 6,700 0.0
27/09/2023
11.81
 8,671,600 11.65 11.81 11.59 0 41,700 -0.8
26/09/2023
11.65
 11,092,100 11.56 11.78 11.56 0 20,200 -0.4
25/09/2023
11.56
 13,427,000 11.94 11.97 11.56 12,600 8,600 0.1
22/09/2023
11.94
 18,963,000 12.10 12.10 11.69 0 4,200 -0.1
21/09/2023
12.10
 12,591,900 12.26 12.36 12.04 1,000 3,300 -0.0
20/09/2023
12.26
 8,913,100 12.13 12.26 12.10 5,100 12,600 -0.1
19/09/2023
12.13
 11,543,100 12.23 12.26 12.07 0 0 0
18/09/2023
12.23
 11,785,300 12.39 12.39 12.13 0 0 0
15/09/2023
12.39
 26,331,800 12.23 12.58 12.20 2,000 5,100 -0.1
14/09/2023
12.23
 14,933,100 12.17 12.36 12.13 0 0 0
13/09/2023
12.17
 13,465,900 12.29 12.36 12.07 0 0 0
12/09/2023
12.29
 10,919,700 11.97 12.29 11.97 0 2,000 -0.0
11/09/2023
11.97
 15,039,500 12.20 12.36 11.97 0 13,000 -0.2
08/09/2023
12.20
 11,166,600 12.32 12.36 12.20 0 0 0
07/09/2023
12.32
 22,260,900 12.29 12.52 12.23 0 300 -0.0
06/09/2023
12.29
 13,817,100 12.23 12.29 12.07 0 2,400 -0.0
05/09/2023
12.23
 21,471,900 11.81 12.29 11.85 3,300 24,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |