Ngân hàng TMCP Quân Đội (mbb)

25.15
-0.55
(-2.14%)
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
(2025-11-04) 		0.55 2.29% 430,812,900 -28,536,500 -659.6
22.85
25.70
25.70
2 tháng
(2025-10-06) 		-2.80 -10.24% 1,239,279,600 -152,095,100 -3,766.3
22.85
27.45
25.70
3 tháng
(2025-09-05) 		-2.85 -10.40% 1,795,517,100 -187,625,300 -4,713.1
22.85
27.50
25.70
6 tháng
(2025-06-09) 		6.35 34.88% 3,805,589,100 -233,351,313 -5,692.1
18.16
28.45
25.70
12 tháng
(2024-12-09) 		8.63 54.16% 6,107,565,100 -239,604,594 -7,094.1
15.50
28.45
25.70
24 tháng
(2023-12-15) 		13.02 112.99% 10,198,205,200 -244,392,412 -7,231.3
11.49
28.45
25.70
36 tháng
(2022-12-20) 		15.02 157.54% 12,432,131,200 -247,054,202 -7,243.2
9.10
28.45
25.70
60 tháng
(2020-12-30) 		16.96 223.61% 19,608,082,350 -233,941,049 -7,183.2
7.36
28.45
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
8.67
 11,973,100 8.56 9.05 8.64 2,319,500 2,228,640 1.5
10/11/2022
8.56
 20,036,100 9.18 9.18 8.56 140 386,978 -6.1
09/11/2022
9.18
 8,437,500 9.32 9.51 9.15 599,342 598,360 0.0
08/11/2022
9.32
 8,719,400 9.18 9.45 8.99 4,124,400 4,215,000 -1.6
07/11/2022
9.18
 11,584,700 9.70 9.70 9.18 8,642,833 8,640,540 0.0
04/11/2022
9.70
 24,980,500 9.56 9.70 8.94 1,931,848 1,932,842 -0.0
03/11/2022
9.56
 8,904,700 9.70 9.75 9.53 1,876,108 1,851,700 0.4
02/11/2022
9.70
 10,212,800 9.75 9.86 9.64 0 2,433 -0.0
01/11/2022
9.75
 20,853,600 9.59 9.97 9.67 188,172 184,648 0.1
31/10/2022
9.59
 12,195,900 9.56 9.70 9.21 4,012,965 4,036,873 -0.4
28/10/2022
9.56
 13,950,700 9.48 9.83 9.42 6,186,100 6,172,957 0.2
27/10/2022
9.48
 13,098,100 8.88 9.48 8.94 500 3,500 -0.0
26/10/2022
8.88
 7,264,900 8.88 9.10 8.80 0 1,000 -0.0
25/10/2022
8.88
 16,036,100 8.45 9.02 8.40 100 15,500 -0.3
24/10/2022
8.45
 17,418,100 8.72 8.91 8.37 0 500 -0.0
21/10/2022
8.72
 13,740,600 9.29 9.34 8.72 10,100 16,300 -0.1
20/10/2022
9.29
 6,782,800 9.48 9.48 9.29 3,600 0 0.1
19/10/2022
9.48
 5,589,900 9.51 9.64 9.34 100 0 0.0
18/10/2022
9.51
 9,558,200 9.48 9.86 9.45 3,239,003 3,249,134 -0.2
17/10/2022
9.48
 9,753,300 9.64 9.64 9.26 505,700 508,649 -0.1
14/10/2022
9.64
 12,143,700 9.42 9.91 9.53 1,922,608 1,920,824 0.0
13/10/2022
9.42
 6,810,300 9.29 9.51 9.21 5,500,997 5,487,903 0.2
12/10/2022
9.29
 12,285,200 8.69 9.29 8.75 1,325,912 1,188,520 2.4
11/10/2022
8.69
 19,396,700 9.34 9.37 8.69 4,972,952 4,972,723 0.0
10/10/2022
9.34
 11,369,000 9.18 9.42 8.96 5,349,100 5,351,397 -0.0
07/10/2022
9.18
 41,168,300 9.80 9.80 9.13 8,145,035 8,283,092 -2.3
06/10/2022
9.80
 7,524,400 10.40 10.40 9.78 2,808,400 2,809,137 -0.0
05/10/2022
10.40
 5,029,100 10.18 10.53 10.32 94,500 10,800 1.6
04/10/2022
10.18
 8,395,600 10.13 10.40 10.02 1,112,821 1,110,735 0.0
03/10/2022
10.13
 9,067,500 10.83 10.83 10.07 3,381,300 3,364,500 0.3
30/09/2022
10.83
 7,530,200 10.72 10.83 10.45 1,799,251 1,891,600 -1.8
29/09/2022
10.72
 4,316,000 10.81 10.97 10.72 477,800 478,221 -0.0
28/09/2022
10.81
 3,502,300 10.94 10.97 10.81 67,700 81,900 -0.3
27/09/2022
10.94
 3,977,700 10.89 11.02 10.83 650,860 652,151 -0.0
26/09/2022
10.89
 10,186,800 11.37 11.37 10.78 1,932,015 1,931,700 0.0
23/09/2022
11.37
 3,718,800 11.51 11.56 11.37 2,200,000 2,204,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |