Ngân hàng TMCP Quân Đội (mbb)

19.90
-0.65
(-3.16%)
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
(2026-08-19) 		0.60 3.01% 333,182,300 32,822,005 695.3
19.70
27.60
19.90
2 tháng
(2026-07-20) 		1.56 8.20% 647,988,900 36,457,005 822.1
18.03
27.60
19.90
3 tháng
(2026-06-22) 		0.69 3.46% 908,976,700 20,193,905 426.7
18.03
27.60
19.90
6 tháng
(2026-03-23) 		0.53 2.63% 1,887,396,600 -48,143,295 -1,374.2
15.78
27.60
19.90
12 tháng
(2025-09-23) 		-0.56 -2.63% 5,517,866,000 55,962,705 1,530.2
15.78
27.60
19.90
24 tháng
(2024-09-30) 		7.12 52.96% 10,895,895,700 52,916,725 476.5
11.84
27.60
19.90
36 tháng
(2023-10-04) 		11.27 121.36% 15,096,777,200 84,032,050 1,043.8
8.70
27.60
19.90
60 tháng
(2021-10-14) 		10.25 99.45% 20,594,281,600 117,960,849 1,772.2
6.14
27.60
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2016
2.22
 77,680 2.22 2.23 2.20 35,000 35,000 0
27/06/2016
2.22
 298,250 2.22 2.22 2.17 5,060 19,000 -0.2
24/06/2016
2.22
 1,158,300 2.23 2.26 2.13 108,510 128,000 -0.3
23/06/2016
2.23
 135,800 2.23 2.25 2.23 0 0 0
22/06/2016
2.23
 258,250 2.25 2.26 2.23 0 5,060 -0.1
21/06/2016
2.25
 128,320 2.25 2.26 2.25 5,000 3,000 0.0
20/06/2016
2.25
 73,780 2.26 2.28 2.25 10 510 0.0
17/06/2016
2.26
 207,250 2.26 2.28 2.25 0 0 0
16/06/2016
2.26
 248,630 2.28 2.29 2.26 40,000 5,000 0.5
15/06/2016
2.28
 290,950 2.28 2.29 2.25 53,000 0 0.8
14/06/2016
2.28
 86,120 2.28 2.29 2.28 42,000 0 0.6
13/06/2016
2.28
 86,100 2.29 2.29 2.28 0 40,000 -0.6
10/06/2016
2.29
 4,844,400 2.31 2.37 2.29 4,265,320 311,000 62.1
09/06/2016
2.31
 1,437,310 2.29 2.32 2.28 1,333,880 42,000 20.0
08/06/2016
2.29
 1,536,150 2.31 2.32 2.29 1,262,090 0 19.6
07/06/2016
2.31
 1,630,160 2.28 2.31 2.28 1,564,330 0 24.2
06/06/2016
2.28
 1,163,570 2.29 2.31 2.28 1,078,170 0 16.6
03/06/2016
2.29
 377,530 2.32 2.32 2.29 179,660 0 2.8
02/06/2016
2.32
 2,942,460 2.32 2.32 2.31 2,863,160 0 44.7
01/06/2016
2.32
 3,260,700 2.32 2.34 2.31 2,794,000 7,000 43.5
31/05/2016
2.32
 929,600 2.32 2.34 2.29 859,670 0 13.4
30/05/2016
2.32
 2,200,360 2.29 2.32 2.29 1,905,290 0 29.6
27/05/2016
2.29
 2,244,640 2.28 2.31 2.26 2,167,030 0 33.4
26/05/2016
2.28
 769,830 2.26 2.28 2.26 683,910 0 10.5
25/05/2016
2.26
 578,150 2.31 2.31 2.26 1,950 150,000 -2.3
24/05/2016
2.31
 2,236,940 2.29 2.32 2.26 2,116,260 32,400 32.2
23/05/2016
2.29
 1,439,500 2.34 2.34 2.29 1,042,670 246,070 12.4
20/05/2016
2.34
 4,827,930 2.32 2.37 2.31 3,575,650 100,930 54.6
19/05/2016
2.32
 5,671,620 2.28 2.34 2.26 3,459,100 211,760 50.3
18/05/2016
2.28
 3,482,360 2.23 2.31 2.23 1,205,070 200,000 15.4
17/05/2016
2.23
 503,250 2.23 2.25 2.23 774,770 600,000 2.6
16/05/2016
2.23
 323,540 2.25 2.25 2.23 234,730 200,000 0.5
13/05/2016
2.25
 305,860 2.25 2.26 2.25 0 500 0.0
12/05/2016
2.25
 323,970 2.28 2.28 2.25 62,000 0 0.9
11/05/2016
2.28
 1,009,960 2.26 2.28 2.26 822,450 0 12.5
10/05/2016
2.26
 536,500 2.28 2.28 2.22 332,540 100 5.0
09/05/2016
2.28
 1,338,960 2.28 2.29 2.25 906,400 0 13.9
06/05/2016
2.28
 2,218,380 2.25 2.28 2.23 2,059,660 100,000 29.8
05/05/2016
2.25
 1,051,560 2.25 2.25 2.23 813,060 0 12.3
04/05/2016
2.25
 1,662,640 2.25 2.25 2.22 1,584,980 0 23.9
29/04/2016
2.25
 2,274,370 2.20 2.25 2.22 1,496,390 0 22.5
28/04/2016
2.20
 765,550 2.19 2.20 2.19 667,300 98,330 8.4
27/04/2016
2.19
 1,021,140 2.22 2.22 2.19 944,700 130,000 12.1
26/04/2016
2.22
 806,090 2.22 2.23 2.19 360,000 3,000 5.3
25/04/2016
2.22
 1,110,890 2.22 2.23 2.19 866,500 0 12.9
22/04/2016
2.22
 1,772,530 2.17 2.23 2.16 959,700 7,000 14.1
21/04/2016
2.17
 578,270 2.16 2.17 2.13 518,360 0 7.5
20/04/2016
2.16
 666,740 2.14 2.16 2.13 563,940 0 8.1
19/04/2016
2.14
 449,390 2.13 2.14 2.11 299,600 0 4.3
15/04/2016
2.13
 114,010 2.16 2.16 2.13 848,000 830,000 0.3
14/04/2016
2.16
 322,470 2.14 2.16 2.13 178,800 2,000 2.6
13/04/2016
2.14
 646,590 2.14 2.14 2.11 458,000 2,000 6.5
12/04/2016
2.14
 690,290 2.16 2.16 2.13 611,440 170,000 6.4
11/04/2016
2.16
 362,830 2.14 2.16 2.13 156,900 5,000 2.2
08/04/2016
2.14
 802,720 2.16 2.16 2.13 632,560 50,000 8.4
07/04/2016
2.16
 752,910 2.16 2.17 2.13 614,660 94,000 7.5
06/04/2016
2.16
 1,164,720 2.11 2.16 2.11 595,410 90,090 7.3
05/04/2016
2.11
 1,346,100 2.10 2.13 2.10 846,960 300,000 7.7
04/04/2016
2.10
 433,560 2.10 2.11 2.08 185,000 131,470 0.8
01/04/2016
2.10
 891,250 2.13 2.13 2.08 216,000 70,000 2.1
31/03/2016
2.13
 726,580 2.14 2.16 2.13 716,490 327,140 5.6
30/03/2016
2.14
 1,120,520 2.16 2.17 2.13 718,020 500,000 3.2
29/03/2016
2.16
 477,670 2.17 2.17 2.16 857,370 700,500 2.3
28/03/2016
2.17
 997,270 2.17 2.17 2.16 540,780 255,000 4.2
25/03/2016
2.17
 1,182,470 2.16 2.17 2.16 6,644,490 5,914,500 10.6
24/03/2016
2.16
 993,310 2.17 2.19 2.16 91,900 0 1.3
23/03/2016
2.17
 163,970 2.17 2.19 2.17 246,800 225,000 0.3
22/03/2016
2.17
 793,030 2.19 2.20 2.17 410,000 210,000 2.9
21/03/2016
2.19
 905,900 2.20 2.20 2.17 897,720 540,000 5.3
18/03/2016
2.20
 178,560 2.20 2.20 2.19 8,680 0 0.1
17/03/2016
2.20
 1,405,990 2.19 2.20 2.17 1,261,180 270,000 14.6
16/03/2016
2.19
 865,420 2.19 2.19 2.17 322,000 250,000 1.1
15/03/2016
2.19
 1,392,220 2.19 2.20 2.17 374,910 500,000 -1.8
14/03/2016
2.19
 1,047,150 2.22 2.22 2.19 355,950 245,000 1.6
11/03/2016
2.22
 521,390 2.23 2.23 2.20 252,210 0 3.8
10/03/2016
2.23
 942,020 2.22 2.23 2.20 758,390 20,000 11.0
09/03/2016
2.22
 2,562,210 2.20 2.23 2.20 2,679,100 350,000 34.7
08/03/2016
2.20
 983,480 2.20 2.20 2.19 610,720 30,000 8.6
07/03/2016
2.20
 1,340,280 2.23 2.23 2.20 1,091,000 800 16.3
04/03/2016
2.23
 2,484,770 2.23 2.25 2.22 1,792,000 0 26.9
03/03/2016
2.23
 1,442,570 2.23 2.25 2.22 1,258,580 0 18.9
02/03/2016
2.23
 3,284,990 2.25 2.26 2.22 2,571,250 0 38.7
01/03/2016
2.25
 2,895,210 2.17 2.25 2.16 2,396,490 0 35.7
29/02/2016
2.17
 1,841,140 2.23 2.23 2.17 185,350 30,000 2.3
26/02/2016
2.23
 2,332,800 2.25 2.25 2.22 1,096,650 0 16.5
25/02/2016
2.25
 1,948,280 2.28 2.29 2.25 1,071,190 0 16.3
24/02/2016
2.28
 6,150,650 2.28 2.29 2.23 4,177,300 0 63.9
23/02/2016
2.28
 6,181,160 2.31 2.32 2.28 5,904,560 0 91.2
22/02/2016
2.31
 8,789,450 2.31 2.34 2.31 7,471,770 3,000 116.1
19/02/2016
2.31
 19,280,170 2.22 2.32 2.22 16,985,310 0 260.4
18/02/2016
2.22
 2,149,910 2.22 2.25 2.22 500,000 500,000 0
17/02/2016
2.22
 1,166,010 2.23 2.23 2.22 500,000 500,000 0
16/02/2016
2.23
 709,220 2.23 2.23 2.20 800,030 800,000 0.0
15/02/2016
2.23
 2,888,150 2.19 2.26 2.20 100,000 100,000 0
05/02/2016
2.19
 1,556,380 2.16 2.20 2.16 0 0 0
04/02/2016
2.16
 687,940 2.13 2.17 2.13 5,290 0 0.1
03/02/2016
2.13
 430,430 2.14 2.14 2.13 2,500,000 2,500,030 0.0
02/02/2016
2.14
 1,005,280 2.14 2.14 2.11 0 0 0
01/02/2016
2.14
 1,100,900 2.14 2.16 2.13 0 5,290 -0.1
29/01/2016
2.14
 910,630 2.16 2.16 2.13 5,800,000 5,800,000 0

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