Ngân hàng TMCP Quân Đội (mbb)

19.25
0.35
(1.85%)
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
(2026-09-08) 		-1.25 -6.20% 261,767,600 9,099,511 164.4
18.90
20.55
18.90
2 tháng
(2026-08-10) 		-1.30 -6.44% 478,795,300 552,511 -2.1
18.90
21.05
18.90
3 tháng
(2026-07-10) 		-1.63 -7.95% 775,898,600 5,152,511 129.7
18.03
21.05
18.90
6 tháng
(2026-04-13) 		-2.29 -10.79% 1,602,790,300 -57,352,589 -1,419.3
18.03
21.39
18.90
12 tháng
(2025-10-13) 		-3.01 -13.72% 5,061,562,600 16,561,611 951.2
18.03
23.23
18.90
24 tháng
(2024-10-18) 		5.44 40.41% 10,429,273,200 -65,132,069 -1,924.1
12.10
23.23
18.90
36 tháng
(2023-10-24) 		9.74 106.43% 14,492,139,100 -75,248,992 -2,172.0
8.70
23.23
18.90
60 tháng
(2021-11-03) 		8.36 79.35% 19,839,497,200 -78,888,629 -2,216.0
6.14
23.23
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
3.65
 3,122,840 3.65 3.69 3.63 0 3,400 -0.1
10/08/2017
3.67
 3,338,290 3.63 3.69 3.60 0 0 0
09/08/2017
3.66
 7,408,710 3.80 3.80 3.58 0 0 0
08/08/2017
3.80
 3,473,580 3.86 3.86 3.76 413,000 413,000 0
07/08/2017
3.86
 3,758,120 3.80 3.87 3.78 0 0 0
04/08/2017
3.80
 1,501,290 3.88 3.88 3.78 24,960 24,960 0
03/08/2017
3.83
 7,586,260 3.80 3.86 3.72 1,040 0 0.0
02/08/2017
3.83
 4,344,820 3.80 3.91 3.75 0 0 0
01/08/2017
3.86
 2,723,330 3.85 3.86 3.80 0 0 0
31/07/2017
3.88
 4,983,080 3.83 3.93 3.80 0 1,040 0.0
28/07/2017
3.83
 6,617,260 3.62 3.83 3.62 13,100 0 0.3
27/07/2017
3.62
 2,184,450 3.60 3.66 3.58 0 0 0
26/07/2017
3.60
 3,812,770 3.62 3.69 3.57 28,260 28,260 0
25/07/2017
3.60
 3,568,050 3.36 3.60 3.36 0 13,100 -0.3
24/07/2017
3.37
 1,455,550 3.32 3.37 3.29 0 0 0
21/07/2017
3.31
 1,073,920 3.39 3.41 3.31 753,987 753,557 0.0
20/07/2017
3.39
 851,450 3.34 3.39 3.29 1,300,000 1,300,000 0
19/07/2017
3.34
 639,030 3.41 3.41 3.34 10 0 0.0
18/07/2017
3.37
 1,387,350 3.35 3.40 3.26 378,880 378,880 0
17/07/2017
3.36
 2,596,150 3.43 3.49 3.35 10 430 0.0
14/07/2017
3.46
 798,560 3.48 3.50 3.45 0 0 0
13/07/2017
3.48
 817,410 3.47 3.49 3.44 0 0 0
12/07/2017
3.47
 1,480,640 3.49 3.50 3.47 50 0 0.0
11/07/2017
3.45
 3,201,390 3.38 3.45 3.34 0 0 0
10/07/2017
3.38
 3,314,790 3.47 3.49 3.36 0 0 0
07/07/2017
3.49
 3,173,960 3.54 3.57 3.48 100,000 100,000 0
06/07/2017
3.55
 1,754,800 3.58 3.58 3.54 1,050 0 0.0
05/07/2017
3.54
 3,363,150 3.57 3.58 3.50 250,000 250,050 0.0
04/07/2017
3.58
 2,803,570 3.63 3.63 3.55 0 0 0
03/07/2017
3.63
 1,489,400 3.67 3.67 3.62 0 1,050 0.0
30/06/2017
3.63
 2,209,720 3.63 3.71 3.63 2,843,239 2,843,239 0
29/06/2017
3.63
 2,200,730 3.58 3.65 3.56 0 0 0
28/06/2017
3.55
 1,070,020 3.51 3.55 3.50 0 0 0
27/06/2017
3.54
 1,212,530 3.54 3.56 3.50 313,720 310,000 0.1
26/06/2017
3.54
 1,959,590 3.48 3.57 3.46 450,100 450,000 0.0
23/06/2017
3.50
 2,162,290 3.50 3.52 3.45 600,000 600,000 0
22/06/2017
3.54
 2,404,840 3.52 3.63 3.52 12,000,000 12,003,720 -0.1
21/06/2017
3.57
 4,909,800 3.49 3.57 3.38 100,000 100,100 0.0
20/06/2017
3.49
 3,609,770 3.41 3.50 3.41 0 0 0
19/06/2017
3.38
 2,811,560 3.29 3.40 3.28 0 0 0
16/06/2017
3.29
 1,845,630 3.27 3.31 3.26 360,500 360,000 0.0
15/06/2017
3.28
 1,653,670 3.32 3.33 3.26 0 0 0
14/06/2017
3.32
 2,980,340 3.26 3.33 3.25 0 0 0
13/06/2017
3.24
 3,093,530 3.23 3.28 3.17 10 500 0.0
12/06/2017
3.23
 1,751,690 3.27 3.28 3.23 10 0 0.0
09/06/2017
3.27
 1,527,200 3.27 3.31 3.26 136,905 136,905 0
08/06/2017
3.27
 2,318,370 3.30 3.33 3.25 1,090,420 1,090,420 0
07/06/2017
3.30
 5,870,170 3.20 3.31 3.20 0 0 0
06/06/2017
3.16
 1,494,260 3.11 3.17 3.11 0 0 0
05/06/2017
3.11
 1,883,840 3.13 3.17 3.10 0 0 0
02/06/2017
3.10
 962,630 3.13 3.14 3.08 100 0 0.0
01/06/2017
3.11
 1,197,560 3.10 3.12 3.07 17,040 0 0.3
31/05/2017
3.07
 2,081,840 3.10 3.13 3.06 2,220 0 0.0
30/05/2017
3.10
 3,230,310 3.13 3.18 3.08 52,000 50,100 0.0
29/05/2017
3.13
 2,785,230 3.17 3.19 3.12 2,000,000 2,017,040 -0.3
26/05/2017
3.17
 2,157,830 3.10 3.19 3.10 150 2,220 0.0
25/05/2017
3.11
 5,165,180 3.14 3.21 3.10 1,500,000 1,502,000 0.0
24/05/2017
3.06
 6,046,650 2.87 3.06 2.87 50,070 50,000 0.0
23/05/2017
2.87
 3,328,940 2.93 2.97 2.87 811,252 811,192 0.0
22/05/2017
2.98
 3,030,910 2.91 3.03 2.90 10 0 0.0
19/05/2017
2.89
 3,450,580 2.82 2.89 2.82 3,100 60 0.1
18/05/2017
2.80
 4,708,440 2.70 2.84 2.70 2,561,042 2,561,252 0.0
17/05/2017
2.70
 982,720 2.68 2.70 2.68 0 0 0
16/05/2017
2.69
 1,524,400 2.69 2.73 2.68 80,000 83,100 -0.1
15/05/2017
2.69
 1,878,850 2.72 2.72 2.69 440 0 0.0
12/05/2017
2.72
 1,151,560 2.75 2.75 2.72 0 0 0
11/05/2017
2.75
 967,050 2.75 2.77 2.73 100 0 0.0
10/05/2017
2.75
 3,075,660 2.70 2.80 2.70 0 0 0
09/05/2017
2.71
 1,147,100 2.67 2.72 2.67 0 440 0.0
08/05/2017
2.67
 1,798,200 2.72 2.73 2.67 420,000 420,000 0
05/05/2017
2.72
 2,259,900 2.67 2.77 2.67 30 100 0.0
04/05/2017
2.69
 2,198,570 2.74 2.74 2.68 1,580,830 1,580,000 0.0
03/05/2017
2.74
 4,157,830 2.57 2.74 2.57 1,762,870 1,753,320 0.2
28/04/2017
2.57
 2,269,460 2.48 2.58 2.48 9,320 30 0.1
27/04/2017
2.48
 1,341,720 2.48 2.51 2.45 1,505,870 1,500,820 0.1
26/04/2017
2.45
 779,060 2.44 2.49 2.43 0 9,550 -0.1
25/04/2017
2.43
 758,000 2.43 2.44 2.41 350,060 359,320 -0.1
24/04/2017
2.44
 645,890 2.44 2.45 2.44 16,320 5,870 0.2
21/04/2017
2.46
 297,740 2.46 2.48 2.44 0 0 0
20/04/2017
2.44
 365,920 2.44 2.46 2.44 427,000 427,060 0.0
19/04/2017
2.44
 254,420 2.46 2.46 2.44 38,000 54,310 -0.2
18/04/2017
2.48
 521,880 2.46 2.48 2.43 0 0 0
17/04/2017
2.46
 976,370 2.51 2.51 2.46 18,000 10 0.3
14/04/2017
2.48
 1,070,820 2.52 2.52 2.46 5,950 0 0.1
13/04/2017
2.53
 479,970 2.53 2.53 2.49 1,900 0 0.0
12/04/2017
2.50
 613,140 2.55 2.55 2.50 113,093 120,593 -0.1
11/04/2017
2.55
 1,291,140 2.49 2.56 2.48 107,770 113,720 -0.1
10/04/2017
2.49
 336,270 2.48 2.50 2.48 51,000 52,900 0.0
07/04/2017
2.50
 395,600 2.49 2.51 2.48 148,010 158,500 -0.2
05/04/2017
2.51
 906,800 2.53 2.54 2.51 373,100 373,100 0
04/04/2017
2.52
 1,077,960 2.52 2.53 2.50 0 0 0
03/04/2017
2.52
 1,053,100 2.48 2.52 2.46 0 0 0
31/03/2017
2.50
 492,910 2.53 2.53 2.48 0 0 0
30/03/2017
2.53
 940,860 2.48 2.56 2.48 20,000 20,000 0
29/03/2017
2.49
 1,310,100 2.49 2.50 2.46 0 0 0
28/03/2017
2.50
 1,252,120 2.52 2.53 2.49 0 0 0
27/03/2017
2.52
 1,025,710 2.55 2.57 2.51 0 0 0
24/03/2017
2.55
 2,046,070 2.51 2.57 2.51 420 0 0.0
23/03/2017
2.51
 1,778,350 2.50 2.52 2.48 0 0 0
22/03/2017
2.51
 2,632,970 2.52 2.53 2.50 165,880 165,880 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc