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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |