Ngân hàng TMCP Quân Đội (mbb)

24.30
-0.10
(-0.41%)
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) 		0.65 2.73% 529,864,200 45,419,700 1,184.5
22.85
25.70
24.40
2 tháng
(2025-10-20) 		-0.80 -3.17% 1,120,834,500 -55,349,400 -1,233.6
22.85
25.70
24.40
3 tháng
(2025-09-18) 		-2.35 -8.77% 1,732,987,900 -115,001,500 -2,840.6
22.85
27.45
24.40
6 tháng
(2025-06-20) 		5.09 26.26% 3,891,826,800 -178,106,913 -4,287.8
19.21
28.45
24.40
12 tháng
(2024-12-23) 		8.75 55.77% 6,320,717,700 -184,577,955 -5,675.5
15.50
28.45
24.40
24 tháng
(2023-12-28) 		12.60 106.40% 10,416,943,600 -189,167,612 -5,827.3
11.85
28.45
24.40
36 tháng
(2023-01-03) 		14.70 150.79% 12,632,788,100 -191,790,553 -5,837.6
9.29
28.45
24.40
60 tháng
(2021-01-12) 		15.71 179.66% 19,682,302,500 -180,437,879 -5,830.4
7.36
28.45
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2020
4.88
 8,051,150 4.98 5.03 4.88 0 0 0
14/05/2020
4.98
 7,371,050 5.04 5.06 4.93 768,900 4,210 13.3
13/05/2020
5.04
 10,535,970 4.95 5.08 4.90 594,190 0 10.3
12/05/2020
4.95
 11,943,010 4.84 4.95 4.78 0 0 0
11/05/2020
4.84
 13,871,460 4.78 4.90 4.75 1,300,000 1,768,900 -7.9
08/05/2020
4.78
 12,648,540 4.70 4.90 4.72 1,702,820 2,097,010 -6.7
07/05/2020
4.70
 6,237,880 4.59 4.71 4.59 200,000 0 3.2
06/05/2020
4.59
 3,827,470 4.55 4.61 4.52 0 300,000 -4.7
05/05/2020
4.55
 2,512,680 4.57 4.59 4.51 32,340 232,340 -3.1
04/05/2020
4.57
 2,266,940 4.59 4.62 4.57 200,000 400,000 -3.2
29/04/2020
4.59
 2,734,790 4.55 4.64 4.57 500,000 500,000 0
28/04/2020
4.55
 2,897,820 4.52 4.59 4.49 300,000 300,000 0
27/04/2020
4.52
 4,853,010 4.62 4.67 4.52 600,000 600,000 0
24/04/2020
4.62
 2,664,100 4.65 4.65 4.58 1,662,620 1,662,620 0
23/04/2020
4.65
 3,568,320 4.64 4.74 4.62 1,047,130 1,047,130 0
22/04/2020
4.64
 5,228,620 4.51 4.65 4.39 1,217,010 1,217,010 0
21/04/2020
4.51
 10,667,070 4.80 4.80 4.51 366,470 366,470 0
20/04/2020
4.80
 10,896,580 4.90 4.94 4.78 750,000 750,000 0
17/04/2020
4.90
 7,574,590 4.75 4.94 4.78 0 0 0
16/04/2020
4.75
 4,540,410 4.71 4.75 4.61 939,040 939,040 0
15/04/2020
4.71
 10,310,960 4.58 4.75 4.58 0 0 0
14/04/2020
4.58
 7,022,430 4.54 4.61 4.47 34,570 34,570 0
13/04/2020
4.54
 6,297,620 4.48 4.62 4.47 0 0 0
10/04/2020
4.48
 8,220,670 4.55 4.59 4.45 20,000 20,000 0
09/04/2020
4.55
 7,173,300 4.52 4.64 4.52 0 0 0
08/04/2020
4.52
 4,976,890 4.59 4.59 4.44 875,290 875,290 0
07/04/2020
4.59
 12,576,310 4.54 4.67 4.52 0 0 0
06/04/2020
4.54
 7,996,310 4.25 4.54 4.36 0 0 0
03/04/2020
4.25
 5,151,710 4.10 4.31 4.10 0 0 0
01/04/2020
4.10
 6,406,330 3.90 4.12 3.85 665,850 665,850 0
31/03/2020
3.90
 5,690,150 3.92 4.06 3.79 449,900 449,900 0
30/03/2020
3.92
 7,287,180 4.21 4.21 3.92 1,663,500 1,663,500 0
27/03/2020
4.21
 5,378,700 4.34 4.36 4.18 240,000 240,000 0
26/03/2020
4.34
 4,627,510 4.51 4.51 4.34 146,180 146,180 0
25/03/2020
4.51
 6,925,670 4.26 4.51 4.34 545,470 545,470 0
24/03/2020
4.26
 7,412,520 4.29 4.32 4.16 430,120 430,040 0.0
23/03/2020
4.29
 9,616,920 4.61 4.61 4.29 4,570,340 4,570,340 0
20/03/2020
4.61
 4,348,520 4.64 4.70 4.59 0 0 0
19/03/2020
4.64
 3,879,280 4.75 4.75 4.61 1,486,980 1,487,060 -0.0
18/03/2020
4.75
 5,287,310 4.81 4.88 4.75 1,122,610 1,122,410 0.0
17/03/2020
4.81
 9,350,190 4.74 4.81 4.54 300,000 300,000 0
16/03/2020
4.74
 4,256,130 4.93 4.98 4.72 285,880 285,980 -0.0
13/03/2020
4.93
 11,673,000 4.88 5.16 4.55 1,536,290 1,536,490 -0.0
12/03/2020
4.88
 15,483,860 5.24 5.24 4.88 500,000 500,000 0
11/03/2020
5.24
 7,990,830 5.52 5.62 5.16 708,750 708,750 0
10/03/2020
5.52
 7,083,800 5.55 5.63 5.40 980 0 0.0
09/03/2020
5.55
 12,282,460 5.95 5.95 5.55 997,000 997,000 0
06/03/2020
5.95
 3,822,460 5.95 5.96 5.88 360,000 360,000 0
05/03/2020
5.95
 4,512,210 5.98 6.03 5.95 0 0 0
04/03/2020
5.98
 3,856,070 6.02 6.02 5.93 1,100,000 1,100,000 0
03/03/2020
6.02
 5,788,700 5.96 6.09 5.99 630,226 630,216 0.0
02/03/2020
5.96
 4,996,110 5.88 5.99 5.89 0 0 0
28/02/2020
5.88
 7,020,070 6.02 6.02 5.86 129,610 129,600 0.0
27/02/2020
6.02
 4,046,120 5.91 6.02 5.89 0 10 -0.0
26/02/2020
5.91
 5,079,630 5.99 6.02 5.86 0 0 0
25/02/2020
5.99
 11,926,410 5.79 5.99 5.72 0 0 0
24/02/2020
5.79
 12,138,250 6.11 6.11 5.79 0 0 0
21/02/2020
6.11
 8,795,360 6.24 6.25 6.09 190,000 190,000 0
20/02/2020
6.24
 6,104,470 6.22 6.31 6.22 4,100 0 0.1
19/02/2020
6.22
 4,586,120 6.27 6.28 6.19 72,720 72,720 0
18/02/2020
6.27
 5,400,900 6.32 6.37 6.25 1,000,000 1,000,000 0
17/02/2020
6.32
 9,693,630 6.27 6.40 6.28 55,000 59,100 1.1
14/02/2020
6.27
 9,083,550 6.16 6.31 6.21 0 0 0
13/02/2020
6.16
 6,581,630 6.24 6.27 6.15 0 0 0
12/02/2020
6.24
 10,980,490 6.11 6.31 6.14 0 0 0
11/02/2020
6.11
 4,331,600 6.05 6.14 6.06 0 0 0
10/02/2020
6.05
 6,111,600 6.16 6.16 6.03 921,737 921,737 0
07/02/2020
6.16
 8,050,600 6.28 6.28 6.16 0 0 0
06/02/2020
6.28
 12,119,010 6.09 6.34 6.02 947,099 947,099 0
05/02/2020
6.09
 7,177,000 6.09 6.22 6.06 859,603 859,603 0
04/02/2020
6.09
 9,461,800 5.86 6.21 5.80 134,860 134,860 0
03/02/2020
5.86
 14,421,110 5.99 5.99 5.62 0 0 0
31/01/2020
5.99
 8,065,490 6.12 6.21 5.99 0 0 0
30/01/2020
6.12
 8,995,010 6.45 6.45 6.11 263,500 262,730 0.0
22/01/2020
6.45
 4,991,520 6.50 6.51 6.44 436,770 436,770 0
21/01/2020
6.50
 5,239,140 6.34 6.51 6.35 0 0 0
20/01/2020
6.34
 4,308,990 6.34 6.37 6.29 0 0 0
17/01/2020
6.34
 4,776,330 6.34 6.41 6.31 10 0 0.0
16/01/2020
6.34
 8,169,550 6.18 6.38 6.19 0 0 0
15/01/2020
6.18
 3,625,930 6.19 6.22 6.18 0 0 0
14/01/2020
6.19
 4,557,920 6.14 6.24 6.12 0 0 0
13/01/2020
6.14
 2,921,820 6.16 6.22 6.12 180 0 0.0
10/01/2020
6.16
 8,593,950 6.06 6.24 6.09 0 0 0
09/01/2020
6.06
 3,298,470 5.96 6.09 5.98 0 0 0
08/01/2020
5.96
 4,163,950 6.05 6.05 5.96 0 180 -0.0
07/01/2020
6.05
 2,684,180 6.03 6.09 6.01 0 0 0
06/01/2020
6.03
 2,609,270 6.12 6.12 6.03 0 0 0
03/01/2020
6.12
 3,476,230 6.11 6.19 6.11 4,240 0 0.1
02/01/2020
6.11
 2,849,190 5.99 6.12 5.99 0 0 0
31/12/2019
5.99
 2,192,910 6.03 6.06 5.99 0 0 0
30/12/2019
6.03
 3,432,230 6.02 6.12 6.02 0 4,240 -0.1
27/12/2019
6.02
 2,376,720 6.01 6.02 5.99 0 0 0
26/12/2019
6.01
 2,145,180 6.05 6.06 6.01 1,310 0 0.0
25/12/2019
6.05
 3,010,810 5.98 6.08 5.98 0 0 0
24/12/2019
5.98
 2,362,950 6.06 6.06 5.96 0 0 0
23/12/2019
6.06
 1,848,030 6.05 6.12 6.06 0 1,310 -0.0
20/12/2019
6.05
 1,926,570 5.96 6.08 5.96 0 0 0
19/12/2019
5.96
 4,783,220 6.05 6.09 5.96 980 0 0.0
18/12/2019
6.05
 3,190,310 6.06 6.12 6.05 730,000 730,000 0
17/12/2019
6.06
 6,055,610 6.16 6.16 6.05 667,126 667,126 0

Chính sách bảo mật | Điều khoản sử dụng |