Ngân hàng TMCP Quân Đội (mbb)

22
-0.15
(-0.68%)
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
(2026-06-29) 		-2.48 -10.29% 305,804,600 -16,369,958 0
21.65
25
22.15
2 tháng
(2026-05-29) 		-2.39 -9.94% 525,954,000 -46,327,336 0
21.65
25
22.15
3 tháng
(2026-04-29) 		-3.40 -13.57% 865,840,300 -76,591,304 0
21.65
25.14
22.15
6 tháng
(2026-01-29) 		-4.02 -15.67% 2,243,474,300 29,118,973 3,095.3
21.65
27.88
22.15
12 tháng
(2025-08-04) 		1.59 7.91% 6,282,796,800 -80,115,627 622.6
20.06
27.88
22.15
24 tháng
(2024-08-07) 		7 47.75% 10,453,758,700 -87,787,411 -846.7
14.47
27.88
22.15
36 tháng
(2023-08-14) 		10.01 86.06% 14,342,079,800 -91,670,833 -927.3
10.44
27.88
22.15
60 tháng
(2021-08-23) 		9.24 74.42% 19,783,166,000 -55,534,251 141.3
7.37
27.88
22.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
14.83
 24,034,500 15.04 15.07 14.71 1,099,700 1,079,700 0
28/02/2024
14.98
 19,275,500 14.95 15.07 14.83 113,700 115,400 -0.0
27/02/2024
14.89
 22,906,700 14.77 15.01 14.64 770,000 770,135 -0.0
26/02/2024
14.74
 21,383,500 14.68 14.77 14.52 3,000,000 3,020,000 -0.5
23/02/2024
14.68
 49,051,800 14.74 15.17 14.58 3,000,000 3,001,100 -0.0
22/02/2024
14.71
 14,943,900 14.74 14.80 14.64 250,000 250,169 -0.0
21/02/2024
14.74
 24,984,200 14.64 14.86 14.55 1,000,000 1,004,758 -0.1
20/02/2024
14.64
 20,313,600 14.64 14.80 14.52 2,576,971 2,560,566 0.4
19/02/2024
14.71
 20,952,600 14.74 14.80 14.49 182,400 181,252 0.0
16/02/2024
14.74
 16,165,200 14.80 14.80 14.55 70,000 70,000 0
15/02/2024
14.83
 24,091,300 14.55 14.86 14.46 992,406 997,980 -0.1
07/02/2024
14.43
 21,181,800 14.18 14.55 14.18 728,600 735,200 -0.2
06/02/2024
14.15
 11,519,300 14.12 14.21 14.09 106,571 115,719 -0.2
05/02/2024
14.09
 37,093,300 13.36 14.21 13.36 356,100 352,306 0.1
02/02/2024
13.36
 15,083,600 13.45 13.51 13.36 4,169,300 4,169,400 -0.0
01/02/2024
13.45
 11,396,700 13.32 13.48 13.26 1,000 6,500 -0.1
31/01/2024
13.36
 27,845,100 13.66 13.66 13.29 2,000 15,000 -0.3
30/01/2024
13.57
 14,352,700 13.60 13.66 13.42 0 1,000 -0.0
29/01/2024
13.60
 15,667,000 13.51 13.79 13.51 0 1,000 -0.0
26/01/2024
13.51
 9,493,000 13.45 13.60 13.45 0 2,000 -0.0
25/01/2024
13.45
 14,697,100 13.48 13.48 13.32 0 1,000 -0.0
24/01/2024
13.45
 12,689,700 13.42 13.60 13.39 8,200 0 0.2
23/01/2024
13.48
 15,904,700 13.57 13.72 13.45 100 34,200 -0.8
22/01/2024
13.57
 29,129,500 13.69 13.85 13.51 100 17,400 -0.4
19/01/2024
13.54
 21,610,300 13.39 13.60 13.32 6,800 8,200 -0.0
18/01/2024
13.32
 23,623,500 13.14 13.36 13.08 0 100 -0.0
17/01/2024
13.20
 20,484,100 13.26 13.39 13.08 0 0 0
16/01/2024
13.20
 17,491,400 13.17 13.20 12.99 0 6,800 -0.1
15/01/2024
13.17
 25,082,400 13.20 13.45 13.14 0 18,000 -0.4
12/01/2024
13.11
 45,903,400 12.59 13.23 12.53 0 500 -0.0
11/01/2024
12.68
 24,683,900 12.83 12.96 12.59 0 32,200 -0.7
10/01/2024
12.83
 24,684,700 12.80 12.99 12.68 1,000 3,400 -0.1
09/01/2024
12.80
 19,794,000 12.74 12.83 12.59 3,800 100 0.1
08/01/2024
12.71
 20,147,300 12.65 12.80 12.53 0 5,100 -0.1
05/01/2024
12.59
 22,517,200 12.34 12.59 12.34 500 1,000 -0.0
04/01/2024
12.34
 49,414,900 11.76 12.56 11.76 1,400 3,800 -0.0
03/01/2024
11.76
 13,854,700 11.51 11.79 11.48 0 0 0
02/01/2024
11.57
 13,785,400 11.48 11.67 11.45 3,300 500 0.1
29/12/2023
11.45
 13,814,600 11.39 11.57 11.39 0 1,400 -0.0
28/12/2023
11.39
 9,880,100 11.30 11.42 11.27 0 0 0
27/12/2023
11.30
 5,784,500 11.33 11.36 11.27 700 3,300 -0.0
26/12/2023
11.33
 4,260,100 11.30 11.36 11.24 9,700 700 0.2
25/12/2023
11.30
 6,586,700 11.24 11.39 11.24 2,500 100 0.0
22/12/2023
11.24
 8,546,800 11.14 11.33 11.11 0 4,000 -0.1
21/12/2023
11.14
 3,981,300 11.14 11.14 11.05 0 9,700 -0.2
20/12/2023
11.14
 3,086,000 11.14 11.18 11.08 0 2,400 -0.0
19/12/2023
11.14
 5,896,500 11.05 11.18 11.02 1,700 0 0.0
18/12/2023
11.05
 5,275,400 11.08 11.14 11.02 100 0 0.0
15/12/2023
11.08
 5,540,900 11.08 11.18 11.05 0 2,300 -0.0
14/12/2023
11.08
 5,301,300 11.08 11.18 11.05 0 1,600 -0.0
13/12/2023
11.08
 7,175,500 11.21 11.27 11.08 0 100 -0.0
12/12/2023
11.21
 4,876,200 11.14 11.21 11.11 0 0 0
11/12/2023
11.14
 4,875,100 11.18 11.21 11.08 0 9,700 -0.2
08/12/2023
11.18
 7,469,400 11.21 11.27 11.14 0 0 0
07/12/2023
11.21
 13,916,000 11.11 11.27 11.08 0 0 0
06/12/2023
11.11
 7,014,600 11.08 11.14 11.05 0 0 0
05/12/2023
11.08
 6,116,600 11.08 11.11 11.02 0 5,000 -0.1
04/12/2023
11.08
 17,334,900 10.93 11.11 10.93 0 0 0
01/12/2023
10.93
 4,410,300 10.93 10.96 10.87 4,600 37,600 -0.6
30/11/2023
10.93
 5,666,600 10.96 11.02 10.90 1,800 0 0.0
29/11/2023
10.96
 5,445,800 10.96 10.99 10.87 0 0 0
28/11/2023
10.96
 6,648,000 10.81 10.99 10.71 0 4,600 -0.1
27/11/2023
10.81
 7,109,700 10.96 11.02 10.78 0 1,800 -0.0
24/11/2023
10.96
 8,018,700 10.99 11.05 10.81 500 0 0.0
23/11/2023
10.99
 7,027,300 11.08 11.14 10.99 0 0 0
22/11/2023
11.08
 7,610,300 11.11 11.14 11.02 7,900 0 0.1
21/11/2023
11.11
 5,856,100 11.05 11.21 11.02 9,300 500 0.2
20/11/2023
11.05
 8,981,200 11.18 11.21 10.90 0 0 0
17/11/2023
11.18
 13,289,500 11.36 11.42 10.99 0 7,900 -0.1
16/11/2023
11.36
 5,071,800 11.39 11.39 11.27 0 0 0
15/11/2023
11.39
 13,588,700 11.33 11.51 11.33 0 0 0
14/11/2023
11.33
 13,834,400 11.11 11.45 11.14 0 23,094 -0.4
13/11/2023
11.11
 6,653,200 11.05 11.14 10.96 1,300 2,600 -0.0
10/11/2023
11.05
 12,805,000 11.27 11.30 11.02 0 18,600 -0.3
09/11/2023
11.27
 9,726,700 11.27 11.36 11.21 9,900 0 0.2
08/11/2023
11.27
 10,717,500 10.93 11.30 10.87 0 1,300 -0.0
07/11/2023
10.93
 4,536,900 11.02 11.05 10.87 800 0 0.0
06/11/2023
11.02
 8,669,400 10.68 11.05 10.78 0 9,900 -0.2
03/11/2023
10.68
 11,866,000 10.87 10.96 10.68 1,000 0 0.0
02/11/2023
10.87
 6,927,200 10.56 10.90 10.62 11,000 800 0.2
01/11/2023
10.56
 5,320,800 10.50 10.62 10.50 0 0 0
31/10/2023
10.50
 6,590,100 10.44 10.62 10.41 0 1,000 -0.0
30/10/2023
10.44
 3,338,400 10.71 10.71 10.44 0 11,000 -0.2
27/10/2023
10.71
 9,068,900 10.56 10.75 10.53 0 0 0
26/10/2023
10.56
 12,351,800 10.93 10.93 10.47 0 0 0
25/10/2023
10.93
 4,493,500 10.99 11.08 10.93 0 0 0
24/10/2023
10.99
 4,385,200 10.93 11.05 10.90 0 0 0
23/10/2023
10.93
 3,717,700 11.02 11.05 10.87 0 0 0
20/10/2023
11.02
 5,181,500 10.84 11.05 10.75 0 0 0
19/10/2023
10.84
 5,647,000 10.90 10.99 10.81 0 0 0
18/10/2023
10.90
 10,950,900 11.11 11.18 10.81 3,700 0 0.1
17/10/2023
11.11
 5,442,800 11.18 11.33 11.11 400 0 0.0
16/10/2023
11.18
 5,461,500 11.33 11.33 11.18 0 0 0
13/10/2023
11.33
 5,817,700 11.27 11.36 11.21 100 3,700 -0.1
12/10/2023
11.27
 5,444,000 11.36 11.39 11.27 0 400 -0.0
11/10/2023
11.36
 4,804,600 11.33 11.36 11.24 0 0 0
10/10/2023
11.33
 7,369,700 11.24 11.39 11.27 0 100 -0.0
09/10/2023
11.24
 11,157,200 11.14 11.24 11.05 0 0 0
06/10/2023
11.14
 4,861,600 11.08 11.18 11.02 8,800 0 0.2
05/10/2023
11.08
 7,416,600 11.14 11.24 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |