Ngân hàng TMCP Quân Đội (mbb)

22.10
-0.05
(-0.23%)
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)
15/05/2023
9.82
 17,771,400 9.71 9.95 9.74 0 0 0
12/05/2023
9.71
 7,280,900 9.63 9.71 9.58 0 108,200 -2.0
11/05/2023
9.63
 7,399,700 9.63 9.71 9.61 0 1,700 -0.0
10/05/2023
9.63
 6,848,500 9.53 9.63 9.50 0 800 -0.0
09/05/2023
9.53
 4,520,200 9.50 9.56 9.48 0 48,600 -0.9
08/05/2023
9.50
 3,937,300 9.43 9.53 9.45 0 4,800 -0.1
05/05/2023
9.43
 4,005,700 9.48 9.50 9.43 5,000 800 0.1
04/05/2023
9.48
 5,395,000 9.58 9.61 9.45 0 0 0
28/04/2023
9.58
 2,877,200 9.58 9.66 9.56 0 0 0
27/04/2023
9.58
 3,624,300 9.56 9.61 9.53 0 5,000 -0.1
26/04/2023
9.56
 4,997,600 9.50 9.56 9.43 3,986,200 3,986,200 0
25/04/2023
9.50
 4,564,900 9.50 9.58 9.45 2,375,000 2,375,000 0
24/04/2023
9.50
 5,304,600 9.40 9.53 9.37 100,000 100,060 -0.0
21/04/2023
9.40
 3,858,400 9.45 9.50 9.40 2,959,348 2,959,333 0.0
20/04/2023
9.45
 3,026,900 9.43 9.48 9.40 0 0 0
19/04/2023
9.43
 4,157,200 9.45 9.53 9.43 0 0 -0.0
18/04/2023
9.45
 5,964,800 9.50 9.58 9.40 0 48 -0.0
17/04/2023
9.50
 5,536,000 9.53 9.56 9.45 561,900 561,954 -0.0
14/04/2023
9.53
 7,848,000 9.66 9.74 9.53 748,484 736,000 0.2
13/04/2023
9.66
 5,956,400 9.74 9.76 9.63 751,600 751,600 0
12/04/2023
9.74
 7,965,100 9.76 9.79 9.66 341,680 340,000 0.0
11/04/2023
9.76
 6,636,900 9.69 9.79 9.61 100 12,484 -0.2
10/04/2023
9.69
 13,106,100 9.61 9.90 9.69 570,000 570,000 0
07/04/2023
9.61
 8,191,400 9.63 9.69 9.56 14,400 1,680 0.2
06/04/2023
9.63
 12,036,800 9.79 9.84 9.63 168,300 168,100 0.0
05/04/2023
9.79
 9,890,300 9.76 9.82 9.69 0 0 -0.2
04/04/2023
9.76
 11,313,000 9.74 9.79 9.69 405,086 414,400 -0.2
03/04/2023
9.74
 20,422,800 9.50 9.74 9.58 114,000 88,200 0.5
31/03/2023
9.50
 10,539,900 9.50 9.58 9.45 2,334,142 2,318,600 0.3
30/03/2023
9.50
 8,805,800 9.53 9.63 9.50 0 5,086 -0.1
29/03/2023
9.53
 10,440,000 9.37 9.58 9.43 1,475,500 426,400 19.2
28/03/2023
9.37
 12,385,600 9.35 9.53 9.37 1,800 15,542 -0.2
27/03/2023
9.35
 8,038,500 9.24 9.37 9.22 12 0 0.0
24/03/2023
9.24
 16,307,000 9.06 9.35 9.17 1,042,300 1,075,200 -0.7
23/03/2023
9.06
 3,781,500 9.06 9.09 9.01 200 1,800 -0.0
22/03/2023
9.06
 5,287,300 9.04 9.14 9.04 21,400 0 0.4
21/03/2023
9.04
 8,042,400 9.01 9.11 8.96 20,000 2,062,300 0.1
20/03/2023
9.01
 5,987,700 9.09 9.17 9.01 226,708 536,802 -5.4
17/03/2023
9.09
 4,267,500 9.11 9.22 9.09 1,012,900 569,200 7.7
16/03/2023
9.11
 2,182,100 9.27 9.27 9.11 1,491,000 1,491,365 -0.0
15/03/2023
9.27
 6,281,500 8.96 9.30 9.11 5,793,996 5,994,008 -3.6
14/03/2023
8.96
 8,471,100 9.11 9.14 8.96 4,758,900 5,224,000 -8.0
13/03/2023
9.11
 8,529,600 9.24 9.24 9.04 2,779,000 2,894,600 -2.0
10/03/2023
9.24
 5,294,100 9.27 9.27 9.17 652,500 652,596 -0.0
09/03/2023
9.27
 8,058,600 9.17 9.35 9.17 2,731,400 2,685,500 0.8
08/03/2023
9.17
 7,409,200 9.06 9.17 8.96 103,300 110,100 -0.1
07/03/2023
9.06
 6,173,500 9.01 9.17 9.04 2,999,952 2,999,952 0
06/03/2023
9.01
 6,831,800 8.93 9.22 9.01 433,688 479,588 -0.8
03/03/2023
8.93
 4,741,300 9.06 9.11 8.93 1,333,300 1,333,300 0
02/03/2023
9.06
 3,836,100 9.19 9.22 9.04 48 0 0.0
01/03/2023
9.19
 6,320,200 8.98 9.19 8.85 246,200 246,200 0
28/02/2023
8.98
 6,163,100 8.98 9.19 8.93 2,295,000 2,302,545 -0.1
27/02/2023
8.98
 8,046,000 9.22 9.22 8.98 1,963,900 1,963,948 -0.0
24/02/2023
9.22
 10,072,300 9.45 9.50 9.22 1,328,160 1,320,100 0.1
23/02/2023
9.45
 16,330,000 9.50 9.50 9.22 277,000 277,000 0
22/02/2023
9.50
 9,875,600 9.69 9.69 9.50 1,508,433 1,500,800 0.1
21/02/2023
9.69
 6,951,800 9.84 9.95 9.69 1,450,000 1,458,160 -0.2
20/02/2023
9.84
 8,602,000 9.43 9.84 9.43 1,724,360 1,718,300 0.1
17/02/2023
9.43
 4,793,200 9.50 9.58 9.43 6,377,979 6,384,732 -0.1
16/02/2023
9.50
 4,742,200 9.37 9.56 9.40 7,344,000 7,344,000 0
15/02/2023
9.37
 6,518,300 9.30 9.50 9.24 16,383,100 16,389,160 -0.1
14/02/2023
9.30
 6,596,300 9.37 9.45 9.27 9,000 1,680 0.1
13/02/2023
9.37
 9,869,700 9.53 9.53 9.24 1,700,000 1,700,000 0
10/02/2023
9.53
 5,991,700 9.61 9.69 9.53 2,520 0 0.0
09/02/2023
9.61
 6,332,800 9.58 9.74 9.56 168 9,000 -0.2
08/02/2023
9.58
 5,590,000 9.56 9.74 9.50 540,100 519,300 0.4
07/02/2023
9.56
 7,675,200 9.74 9.82 9.56 493,574 496,094 -0.0
06/02/2023
9.74
 6,636,500 9.69 9.84 9.63 1,200 168 0.0
03/02/2023
9.69
 10,022,600 9.87 9.95 9.69 24,294 45,000 -0.4
02/02/2023
9.87
 12,208,800 9.84 9.95 9.66 37,163 37,080 0.0
01/02/2023
9.84
 15,740,700 10.18 10.39 9.84 1,000 1,200 -0.0
31/01/2023
10.18
 14,967,100 10.03 10.18 9.76 127,400 127,494 -0.0
30/01/2023
10.03
 12,664,300 10.26 10.31 10.03 51,600 43,483 0.2
27/01/2023
10.26
 9,203,700 10.21 10.47 10.23 74 1,000 -0.0
19/01/2023
10.21
 11,064,200 10.18 10.29 10.10 30,100 20,000 0.2
18/01/2023
10.18
 9,911,300 10.10 10.18 10.00 139,800 147,200 -0.1
17/01/2023
10.10
 18,897,600 9.63 10.10 9.69 0 74 -0.0
16/01/2023
9.63
 6,246,800 9.50 9.66 9.48 46,824 56,800 -0.2
13/01/2023
9.50
 7,999,500 9.50 9.66 9.50 90 800 -0.0
12/01/2023
9.50
 7,333,700 9.50 9.58 9.45 395,250 381,400 0.3
11/01/2023
9.50
 6,466,400 9.48 9.61 9.48 0 124 -0.0
10/01/2023
9.48
 6,400,600 9.50 9.56 9.43 6,300 90 0.1
09/01/2023
9.50
 5,950,900 9.50 9.63 9.48 72 13,850 -0.3
06/01/2023
9.50
 10,917,100 9.48 9.76 9.37 68,450 0 1.2
05/01/2023
9.48
 7,746,900 9.35 9.50 9.27 0 6,300 -0.1
04/01/2023
9.35
 7,750,200 9.37 9.50 9.35 0 72 -0.0
03/01/2023
9.37
 7,538,000 8.91 9.37 8.96 51,600 68,450 -0.3
30/12/2022
8.91
 4,128,900 9.06 9.14 8.91 30,539 20,000 0.2
29/12/2022
9.06
 4,182,700 9.09 9.17 9.01 0 0 -0.9
28/12/2022
9.09
 4,608,400 8.98 9.17 8.88 0 51,600 -0.9
27/12/2022
8.98
 5,626,400 8.75 9.01 8.72 1,000,100 1,010,539 -0.2
26/12/2022
8.75
 9,429,800 9.24 9.24 8.75 2,656,200 2,654,200 0.0
23/12/2022
9.24
 4,508,000 9.37 9.37 9.17 1,025,100 1,025,100 0
22/12/2022
9.37
 7,706,500 9.22 9.53 9.22 144,600 144,700 -0.0
21/12/2022
9.22
 8,645,000 9.17 9.32 8.91 26,236 27,100 -0.0
20/12/2022
9.17
 18,204,000 9.56 9.61 9.06 130,715 126,900 0.1
19/12/2022
9.56
 14,375,300 9.79 10.03 9.56 58,000 58,060 -0.0
16/12/2022
9.79
 11,673,800 9.87 9.95 9.74 3,900 1,136 0.1
15/12/2022
9.87
 24,163,100 9.45 10.00 9.37 3,600 3,815 -0.0
14/12/2022
9.45
 10,436,100 9.37 9.58 9.37 5,600,000 5,600,000 0

Chính sách bảo mật | Điều khoản sử dụng |