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)
23/05/2023
10.16
 7,188,400 10.21 10.29 10.13 0 0 0
22/05/2023
10.21
 7,786,900 10.10 10.24 10.10 0 0 0
19/05/2023
10.10
 3,543,700 10.07 10.13 10.05 0 0 0
18/05/2023
10.07
 6,313,800 9.99 10.10 9.99 0 0 0
17/05/2023
9.99
 9,088,100 10.18 10.18 9.99 0 86,600 -1.6
16/05/2023
10.18
 6,750,500 10.21 10.26 10.13 1,700 1,200 0.0
15/05/2023
10.21
 17,771,400 10.10 10.35 10.13 0 0 0
12/05/2023
10.10
 7,280,900 10.02 10.10 9.97 0 108,200 -2.0
11/05/2023
10.02
 7,399,700 10.02 10.10 9.99 0 1,700 -0.0
10/05/2023
10.02
 6,848,500 9.91 10.02 9.88 0 800 -0.0
09/05/2023
9.91
 4,520,200 9.88 9.94 9.86 0 48,600 -0.9
08/05/2023
9.88
 3,937,300 9.80 9.91 9.83 0 4,800 -0.1
05/05/2023
9.80
 4,005,700 9.86 9.88 9.80 5,000 800 0.1
04/05/2023
9.86
 5,395,000 9.97 9.99 9.83 0 0 0
28/04/2023
9.97
 2,877,200 9.97 10.05 9.94 0 0 0
27/04/2023
9.97
 3,624,300 9.94 9.99 9.91 0 5,000 -0.1
26/04/2023
9.94
 4,997,600 9.88 9.94 9.80 3,986,200 3,986,200 0
25/04/2023
9.88
 4,564,900 9.88 9.97 9.83 2,375,000 2,375,000 0
24/04/2023
9.88
 5,304,600 9.78 9.91 9.75 100,000 100,060 -0.0
21/04/2023
9.78
 3,858,400 9.83 9.88 9.78 2,959,348 2,959,333 0.0
20/04/2023
9.83
 3,026,900 9.80 9.86 9.78 0 0 0
19/04/2023
9.80
 4,157,200 9.83 9.91 9.80 0 0 -0.0
18/04/2023
9.83
 5,964,800 9.88 9.97 9.78 0 48 -0.0
17/04/2023
9.88
 5,536,000 9.91 9.94 9.83 561,900 561,954 -0.0
14/04/2023
9.91
 7,848,000 10.05 10.13 9.91 748,484 736,000 0.2
13/04/2023
10.05
 5,956,400 10.13 10.16 10.02 751,600 751,600 0
12/04/2023
10.13
 7,965,100 10.16 10.18 10.05 341,680 340,000 0.0
11/04/2023
10.16
 6,636,900 10.07 10.18 9.99 100 12,484 -0.2
10/04/2023
10.07
 13,106,100 9.99 10.29 10.07 570,000 570,000 0
07/04/2023
9.99
 8,191,400 10.02 10.07 9.94 14,400 1,680 0.2
06/04/2023
10.02
 12,036,800 10.18 10.24 10.02 168,300 168,100 0.0
05/04/2023
10.18
 9,890,300 10.16 10.21 10.07 0 0 -0.2
04/04/2023
10.16
 11,313,000 10.13 10.18 10.07 405,086 414,400 -0.2
03/04/2023
10.13
 20,422,800 9.88 10.13 9.97 114,000 88,200 0.5
31/03/2023
9.88
 10,539,900 9.88 9.97 9.83 2,334,142 2,318,600 0.3
30/03/2023
9.88
 8,805,800 9.91 10.02 9.88 0 5,086 -0.1
29/03/2023
9.91
 10,440,000 9.75 9.97 9.80 1,475,500 426,400 19.2
28/03/2023
9.75
 12,385,600 9.72 9.91 9.75 1,800 15,542 -0.2
27/03/2023
9.72
 8,038,500 9.61 9.75 9.59 12 0 0.0
24/03/2023
9.61
 16,307,000 9.42 9.72 9.53 1,042,300 1,075,200 -0.7
23/03/2023
9.42
 3,781,500 9.42 9.45 9.37 200 1,800 -0.0
22/03/2023
9.42
 5,287,300 9.40 9.51 9.40 21,400 0 0.4
21/03/2023
9.40
 8,042,400 9.37 9.48 9.32 20,000 2,062,300 0.1
20/03/2023
9.37
 5,987,700 9.45 9.53 9.37 226,708 536,802 -5.4
17/03/2023
9.45
 4,267,500 9.48 9.59 9.45 1,012,900 569,200 7.7
16/03/2023
9.48
 2,182,100 9.64 9.64 9.48 1,491,000 1,491,365 -0.0
15/03/2023
9.64
 6,281,500 9.32 9.67 9.48 5,793,996 5,994,008 -3.6
14/03/2023
9.32
 8,471,100 9.48 9.51 9.32 4,758,900 5,224,000 -8.0
13/03/2023
9.48
 8,529,600 9.61 9.61 9.40 2,779,000 2,894,600 -2.0
10/03/2023
9.61
 5,294,100 9.64 9.64 9.53 652,500 652,596 -0.0
09/03/2023
9.64
 8,058,600 9.53 9.72 9.53 2,731,400 2,685,500 0.8
08/03/2023
9.53
 7,409,200 9.42 9.53 9.32 103,300 110,100 -0.1
07/03/2023
9.42
 6,173,500 9.37 9.53 9.40 2,999,952 2,999,952 0
06/03/2023
9.37
 6,831,800 9.29 9.59 9.37 433,688 479,588 -0.8
03/03/2023
9.29
 4,741,300 9.42 9.48 9.29 1,333,300 1,333,300 0
02/03/2023
9.42
 3,836,100 9.56 9.59 9.40 48 0 0.0
01/03/2023
9.56
 6,320,200 9.34 9.56 9.21 246,200 246,200 0
28/02/2023
9.34
 6,163,100 9.34 9.56 9.29 2,295,000 2,302,545 -0.1
27/02/2023
9.34
 8,046,000 9.59 9.59 9.34 1,963,900 1,963,948 -0.0
24/02/2023
9.59
 10,072,300 9.83 9.88 9.59 1,328,160 1,320,100 0.1
23/02/2023
9.83
 16,330,000 9.88 9.88 9.59 277,000 277,000 0
22/02/2023
9.88
 9,875,600 10.07 10.07 9.88 1,508,433 1,500,800 0.1
21/02/2023
10.07
 6,951,800 10.24 10.35 10.07 1,450,000 1,458,160 -0.2
20/02/2023
10.24
 8,602,000 9.80 10.24 9.80 1,724,360 1,718,300 0.1
17/02/2023
9.80
 4,793,200 9.88 9.97 9.80 6,377,979 6,384,732 -0.1
16/02/2023
9.88
 4,742,200 9.75 9.94 9.78 7,344,000 7,344,000 0
15/02/2023
9.75
 6,518,300 9.67 9.88 9.61 16,383,100 16,389,160 -0.1
14/02/2023
9.67
 6,596,300 9.75 9.83 9.64 9,000 1,680 0.1
13/02/2023
9.75
 9,869,700 9.91 9.91 9.61 1,700,000 1,700,000 0
10/02/2023
9.91
 5,991,700 9.99 10.07 9.91 2,520 0 0.0
09/02/2023
9.99
 6,332,800 9.97 10.13 9.94 168 9,000 -0.2
08/02/2023
9.97
 5,590,000 9.94 10.13 9.88 540,100 519,300 0.4
07/02/2023
9.94
 7,675,200 10.13 10.21 9.94 493,574 496,094 -0.0
06/02/2023
10.13
 6,636,500 10.07 10.24 10.02 1,200 168 0.0
03/02/2023
10.07
 10,022,600 10.26 10.35 10.07 24,294 45,000 -0.4
02/02/2023
10.26
 12,208,800 10.24 10.35 10.05 37,163 37,080 0.0
01/02/2023
10.24
 15,740,700 10.59 10.81 10.24 1,000 1,200 -0.0
31/01/2023
10.59
 14,967,100 10.43 10.59 10.16 127,400 127,494 -0.0
30/01/2023
10.43
 12,664,300 10.67 10.72 10.43 51,600 43,483 0.2
27/01/2023
10.67
 9,203,700 10.62 10.89 10.64 74 1,000 -0.0
19/01/2023
10.62
 11,064,200 10.59 10.70 10.51 30,100 20,000 0.2
18/01/2023
10.59
 9,911,300 10.51 10.59 10.40 139,800 147,200 -0.1
17/01/2023
10.51
 18,897,600 10.02 10.51 10.07 0 74 -0.0
16/01/2023
10.02
 6,246,800 9.88 10.05 9.86 46,824 56,800 -0.2
13/01/2023
9.88
 7,999,500 9.88 10.05 9.88 90 800 -0.0
12/01/2023
9.88
 7,333,700 9.88 9.97 9.83 395,250 381,400 0.3
11/01/2023
9.88
 6,466,400 9.86 9.99 9.86 0 124 -0.0
10/01/2023
9.86
 6,400,600 9.88 9.94 9.80 6,300 90 0.1
09/01/2023
9.88
 5,950,900 9.88 10.02 9.86 72 13,850 -0.3
06/01/2023
9.88
 10,917,100 9.86 10.16 9.75 68,450 0 1.2
05/01/2023
9.86
 7,746,900 9.72 9.88 9.64 0 6,300 -0.1
04/01/2023
9.72
 7,750,200 9.75 9.88 9.72 0 72 -0.0
03/01/2023
9.75
 7,538,000 9.26 9.75 9.32 51,600 68,450 -0.3
30/12/2022
9.26
 4,128,900 9.42 9.51 9.26 30,539 20,000 0.2
29/12/2022
9.42
 4,182,700 9.45 9.53 9.37 0 0 -0.9
28/12/2022
9.45
 4,608,400 9.34 9.53 9.23 0 51,600 -0.9
27/12/2022
9.34
 5,626,400 9.10 9.37 9.07 1,000,100 1,010,539 -0.2
26/12/2022
9.10
 9,429,800 9.61 9.61 9.10 2,656,200 2,654,200 0.0
23/12/2022
9.61
 4,508,000 9.75 9.75 9.53 1,025,100 1,025,100 0
22/12/2022
9.75
 7,706,500 9.59 9.91 9.59 144,600 144,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |