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)
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
21/12/2022
9.59
 8,645,000 9.53 9.70 9.26 26,236 27,100 -0.0
20/12/2022
9.53
 18,204,000 9.94 9.99 9.42 130,715 126,900 0.1
19/12/2022
9.94
 14,375,300 10.18 10.43 9.94 58,000 58,060 -0.0
16/12/2022
10.18
 11,673,800 10.26 10.35 10.13 3,900 1,136 0.1
15/12/2022
10.26
 24,163,100 9.83 10.40 9.75 3,600 3,815 -0.0
14/12/2022
9.83
 10,436,100 9.75 9.97 9.75 5,600,000 5,600,000 0
13/12/2022
9.75
 7,967,900 9.59 9.75 9.48 437,800 441,700 -0.1
12/12/2022
9.59
 12,469,800 9.86 9.97 9.56 2,477,042 2,480,600 -0.1
09/12/2022
9.86
 9,428,700 9.80 9.91 9.61 659,401 659,400 0.0
08/12/2022
9.80
 13,815,500 9.37 10.02 9.51 3,898 0 0.1
07/12/2022
9.37
 12,155,000 9.59 9.70 9.34 400,042 400,042 0
06/12/2022
9.59
 22,074,300 10.29 10.32 9.59 0 1 -0.0
05/12/2022
10.29
 19,932,400 10.18 10.45 10.16 42 3,898 -0.1
02/12/2022
10.18
 16,329,100 9.64 10.18 9.51 18 42 -0.0
01/12/2022
9.64
 27,681,100 9.42 9.97 9.45 0 0 -0.0
30/11/2022
9.42
 13,189,800 9.32 9.51 9.18 579,200 579,242 -0.0
29/11/2022
9.32
 15,129,300 9.32 9.45 9.10 1,350,700 1,350,718 -0.0
28/11/2022
9.32
 15,454,800 8.77 9.32 8.88 74 0 0.0
25/11/2022
8.77
 9,855,300 8.50 8.77 8.53 149 12 0.0
24/11/2022
8.50
 6,351,200 8.50 8.58 8.34 3,050,002 3,041,000 0.1
23/11/2022
8.50
 7,371,600 8.56 8.72 8.50 80,102 80,074 0.0
22/11/2022
8.56
 13,394,200 8.50 8.91 8.45 7,258,864 3,300,149 62.5
21/11/2022
8.50
 10,728,100 8.50 8.72 8.45 3,235,543 1,089,002 33.7
18/11/2022
8.50
 12,899,700 8.50 8.77 8.12 916,400 600,102 5.0
17/11/2022
8.50
 14,823,700 8.18 8.61 8.18 38 3,958,864 -62.2
16/11/2022
8.18
 26,090,000 7.66 8.18 7.15 40,240 2,195,543 -32.5
15/11/2022
7.66
 23,481,100 8.23 8.23 7.66 2,194,717 2,124,139 1.0
14/11/2022
8.23
 12,028,900 8.67 8.67 8.18 776,500 776,538 -0.0

Chính sách bảo mật | Điều khoản sử dụng |