Ngân hàng TMCP Quân Đội (mbb)

23.75
-0.25
(-1.04%)
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
(2025-11-17) 		0.20 0.84% 492,419,100 50,729,300 1,311.7
22.85
25.70
23.75
2 tháng
(2025-10-16) 		-3.20 -11.76% 1,153,401,300 -52,095,100 -1,162.6
22.85
27.20
23.75
3 tháng
(2025-09-16) 		-3.50 -12.73% 1,762,728,700 -105,977,600 -2,610.4
22.85
27.50
23.75
6 tháng
(2025-06-18) 		5.20 27.65% 3,895,756,100 -172,051,613 -4,141.8
18.80
28.45
23.75
12 tháng
(2024-12-20) 		8.34 53.22% 6,287,396,000 -179,060,536 -5,548.3
15.50
28.45
23.75
24 tháng
(2023-12-26) 		12.22 103.70% 10,389,543,100 -183,851,612 -5,699.9
11.75
28.45
23.75
36 tháng
(2023-01-03) 		14.25 146.17% 12,595,343,000 -186,480,953 -5,710.4
9.29
28.45
23.75
60 tháng
(2021-01-11) 		15.19 172.43% 19,668,239,000 -175,262,079 -5,706.5
7.36
28.45
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2021
12.80
 6,326,300 12.89 12.95 12.75 18,000 600 0.5
09/12/2021
12.89
 4,588,800 12.82 12.91 12.68 117,200 0 3.3
08/12/2021
12.82
 7,357,500 12.71 12.95 12.66 310,200 346,900 -1.0
07/12/2021
12.71
 7,763,200 12.41 12.73 12.48 282,000 297,200 -0.4
06/12/2021
12.41
 16,336,900 12.77 12.89 12.19 300,000 417,200 -3.3
03/12/2021
12.77
 12,442,600 13.13 13.27 12.77 44,200 1,700 1.2
02/12/2021
13.13
 7,310,900 13.31 13.41 13.13 1,130,300 968,000 4.8
01/12/2021
13.31
 10,550,600 13.09 13.31 13.00 718,800 725,700 -0.2
30/11/2021
13.09
 20,624,000 13.45 13.63 13.04 402,700 401,600 0.1
29/11/2021
13.45
 17,093,500 13.68 13.68 13.27 1,595,700 1,834,600 -6.9
26/11/2021
13.68
 16,768,600 13.95 14.06 13.61 1,507,247 1,602,047 -2.9
25/11/2021
13.95
 20,691,000 13.95 14.20 13.88 1,058,000 1,189,100 -4.1
24/11/2021
13.95
 43,004,800 13.04 13.95 12.98 0 57,200 -1.7
23/11/2021
13.04
 9,852,000 13.18 13.27 13.02 2,130,100 2,106,000 0.7
22/11/2021
13.18
 23,448,500 12.77 13.31 12.82 87,400 100,900 -0.4
19/11/2021
12.77
 18,272,600 12.77 13.07 12.64 0 17,000 -0.5
18/11/2021
12.77
 9,336,800 12.95 12.95 12.77 825,800 794,200 0.9
17/11/2021
12.95
 6,930,400 12.93 12.95 12.82 101,600 160,400 -1.7
16/11/2021
12.93
 13,885,700 12.91 13.07 12.86 551,700 347,300 5.9
15/11/2021
12.91
 12,611,200 12.89 13.09 12.84 72,700 58,700 0.4
12/11/2021
12.89
 9,475,500 12.68 12.89 12.64 1,163,400 913,000 7.0
11/11/2021
12.68
 12,862,000 12.91 12.91 12.64 137,000 348,600 -6.0
10/11/2021
12.91
 10,597,900 12.91 13.00 12.89 785,000 71,700 20.5
09/11/2021
12.91
 12,363,700 12.86 13.07 12.86 0 263,500 -7.6
08/11/2021
12.86
 13,607,500 12.93 13.00 12.82 366,300 389,300 -0.7
05/11/2021
12.93
 8,074,100 13.04 13.07 12.91 278,200 1,044,500 -22.0
04/11/2021
13.04
 10,790,900 13.16 13.25 13.02 237,200 34,000 0
03/11/2021
13.16
 27,447,000 12.82 13.31 12.82 100,200 10,300 2.5
02/11/2021
12.82
 8,603,100 12.82 12.86 12.75 1,385,600 1,387,000 -0.0
01/11/2021
12.82
 10,652,400 12.86 12.95 12.77 66,700 212,700 -4.2
29/10/2021
12.86
 10,694,500 12.86 12.91 12.73 316,200 300,200 0.5
28/10/2021
12.86
 8,781,900 12.82 12.93 12.80 878,700 36,400 24.1
27/10/2021
12.82
 10,268,400 12.62 12.82 12.62 13,100 66,700 -1.5
26/10/2021
12.62
 6,836,900 12.46 12.62 12.46 679,100 116,200 15.6
25/10/2021
12.46
 8,955,400 12.59 12.64 12.46 1,332,300 1,288,400 1.4
22/10/2021
12.59
 7,578,900 12.59 12.71 12.57 843,500 13,000 23.4
21/10/2021
12.59
 10,195,600 12.73 12.86 12.59 914,800 679,100 7.0
20/10/2021
12.73
 8,937,900 12.73 12.86 12.55 660,200 927,000 -7.3
19/10/2021
12.73
 7,689,400 12.82 12.86 12.68 2,814,900 3,274,300 -12.9
18/10/2021
12.82
 8,332,600 12.82 12.98 12.80 837,200 1,014,900 -4.8
15/10/2021
12.82
 8,189,500 12.86 12.98 12.80 313,700 660,200 -9.9
14/10/2021
12.86
 10,690,200 12.91 13.00 12.86 4,842,800 2,704,300 61.5
13/10/2021
12.91
 9,776,700 12.98 13.13 12.91 2,624,600 1,746,800 25.8
12/10/2021
12.98
 14,875,500 13.00 13.16 12.89 3,191,600 1,768,000 41.3
11/10/2021
13.00
 25,214,700 12.50 13.00 12.53 2,007,600 2,522,900 -14.6
08/10/2021
12.50
 8,061,000 12.48 12.55 12.43 1,209,800 1,663,000 -12.5
07/10/2021
12.48
 6,438,000 12.41 12.59 12.43 340,600 371,100 -0.8
06/10/2021
12.41
 10,037,200 12.37 12.43 12.25 956,100 1,739,400 -21.3
05/10/2021
12.37
 9,463,100 12.23 12.37 12.21 750,600 2,848,700 -57.2
04/10/2021
12.23
 12,211,300 12.39 12.41 12.14 330,300 363,400 -0.9
01/10/2021
12.39
 13,536,400 12.57 12.62 12.30 4,949,511 5,452,911 -13.9
30/09/2021
12.57
 6,644,600 12.55 12.71 12.53 895,700 1,428,300 -14.9
29/09/2021
12.55
 11,106,600 12.64 12.73 12.53 1,767,800 877,500 24.9
28/09/2021
12.64
 7,390,700 12.64 12.68 12.55 492,900 452,700 1.1
27/09/2021
12.64
 9,316,400 12.95 13.09 12.64 66,400 218,000 -4.3
24/09/2021
12.95
 29,129,100 12.59 13.02 12.59 12,296,800 1,243,400 310.4
23/09/2021
12.59
 11,792,100 12.64 12.73 12.55 3,182,600 494,700 75.1
22/09/2021
12.64
 9,303,300 12.64 12.71 12.50 3,288,300 114,400 88.6
21/09/2021
12.64
 9,451,000 12.75 12.75 12.48 992,600 2,064,400 -33.1
20/09/2021
12.75
 16,664,500 12.57 12.86 12.68 2,623,100 109,100 68.1
17/09/2021
12.57
 9,716,700 12.55 12.64 12.48 505,900 190,400 8.8
16/09/2021
12.55
 9,774,200 12.39 12.55 12.41 2,124,700 850,400 35.2
15/09/2021
12.39
 11,950,800 12.46 12.46 12.28 1,238,200 358,900 24.1
14/09/2021
12.46
 9,569,500 12.59 12.64 12.46 1,054,400 1,739,100 -22.0
13/09/2021
12.59
 13,797,800 12.73 12.77 12.53 1,811,200 1,188,000 17.4
10/09/2021
12.73
 8,476,400 12.82 12.82 12.73 1,168,200 442,400 20.5
09/09/2021
12.82
 10,496,000 12.77 12.86 12.64 1,415,800 218,900 33.8
08/09/2021
12.77
 9,354,500 12.91 13.00 12.73 1,462,500 1,126,200 9.4
07/09/2021
12.91
 20,389,000 12.77 13.02 12.80 2,116,300 817,800 37.2
06/09/2021
12.77
 17,330,200 12.59 12.80 12.50 3,957,200 742,900 89.9
01/09/2021
12.59
 12,748,600 12.59 12.73 12.50 1,843,500 321,500 42.5
31/08/2021
12.59
 10,363,400 12.82 12.95 12.59 181,600 812,400 -17.7
30/08/2021
12.82
 15,842,100 12.64 13.04 12.64 2,939,812 726,512 62.5
27/08/2021
12.64
 18,602,200 12.68 12.68 12.30 3,198,800 1,364,200 50.9
26/08/2021
12.68
 12,762,500 12.91 12.93 12.64 4,406,000 1,511,781 82.6
25/08/2021
12.91
 18,341,200 12.89 12.91 12.57 1,908,100 851,600 29.8
24/08/2021
12.89
 13,980,800 12.91 12.98 12.68 1,546,000 588,200 27.3
23/08/2021
12.91
 21,997,900 13.50 13.50 12.89 2,942,200 2,338,100 17.4
20/08/2021
13.50
 31,892,200 14.04 14.04 13.29 2,236,700 1,044,400 35.9
19/08/2021
14.04
 21,080,600 14.04 14.04 13.68 3,356,700 1,647,600 53.1
18/08/2021
14.04
 12,459,700 14.08 14.15 13.99 1,192,700 1,281,000 -2.7
17/08/2021
14.08
 18,478,900 13.99 14.35 13.99 1,339,000 1,302,600 1.1
16/08/2021
13.99
 31,956,200 13.36 14.08 13.31 1,345,400 2,029,200 -21.4
13/08/2021
13.36
 11,259,600 13.31 13.41 13.13 2,428,100 95,600 62.4
12/08/2021
13.31
 9,741,900 13.41 13.54 13.31 84,700 379,700 -8.7
11/08/2021
13.41
 19,533,000 13.38 13.63 13.31 369,100 2,249,400 -56.6
10/08/2021
13.38
 13,799,700 13.50 13.63 13.31 642,600 1,132,200 -14.8
09/08/2021
13.50
 12,853,800 13.38 13.50 13.13 1,302,500 787,000 15.2
06/08/2021
13.38
 13,684,700 13.54 13.59 13.36 1,040,900 308,800 21.9
05/08/2021
13.54
 16,668,600 13.41 13.54 13.27 5,026,100 654,200 130.6
04/08/2021
13.41
 17,409,900 13.22 13.47 13.29 3,757,200 201,000 105.6
03/08/2021
13.22
 19,320,400 13.00 13.27 13.00 3,241,400 117,000 90.9
02/08/2021
13.00
 12,636,400 13.04 13.13 12.91 1,904,800 871,700 29.9
30/07/2021
13.04
 18,968,900 12.82 13.18 12.82 2,304,700 164,500 61.9
29/07/2021
12.82
 15,121,000 12.46 12.82 12.55 4,274,900 823,200 97.3
28/07/2021
12.46
 6,161,800 12.37 12.57 12.34 1,140,700 181,800 26.5
27/07/2021
12.37
 11,596,100 12.28 12.53 12.32 1,407,700 1,987,600 -15.9
26/07/2021
12.28
 15,999,300 12.53 12.53 12.10 1,162,800 5,483,400 -117.5
23/07/2021
12.53
 11,847,700 12.80 12.82 12.53 1,255,100 1,369,100 -3.1
22/07/2021
12.80
 10,204,100 12.64 12.86 12.41 1,667,000 1,005,400 18.8

Chính sách bảo mật | Điều khoản sử dụng |