Ngân hàng TMCP Quân Đội (mbb)

18.85
-0.05
(-0.26%)
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)
14/08/2015
2.15
 3,542,210 2.15 2.18 2.13 0 0 0
13/08/2015
2.17
 4,965,980 2.21 2.21 2.15 0 0 0
12/08/2015
2.21
 3,626,180 2.24 2.25 2.20 0 0 0
11/08/2015
2.25
 4,899,680 2.25 2.28 2.24 0 0 0
10/08/2015
2.25
 2,288,610 2.24 2.27 2.24 0 0 0
07/08/2015
2.24
 1,336,630 2.22 2.25 2.22 0 0 0
06/08/2015
2.24
 13,304,270 2.24 2.28 2.21 2,720 0 0.0
05/08/2015
2.22
 2,505,010 2.22 2.22 2.20 0 0 0
04/08/2015
2.18
 2,999,870 2.18 2.20 2.17 0 0 0
03/08/2015
2.17
 5,563,670 2.20 2.21 2.15 0 0 0
31/07/2015
2.21
 2,643,300 2.24 2.25 2.21 0 2,720 0.0
30/07/2015
2.22
 3,051,100 2.22 2.24 2.21 0 0 0
29/07/2015
2.22
 4,013,810 2.24 2.25 2.21 365,414 365,414 0
28/07/2015
2.24
 6,832,320 2.27 2.27 2.24 0 0 0
27/07/2015
2.27
 5,475,600 2.29 2.31 2.27 0 0 0
24/07/2015
2.28
 6,142,180 2.28 2.29 2.27 0 0 0
23/07/2015
2.27
 9,755,160 2.24 2.32 2.24 0 0 0
22/07/2015
2.24
 5,171,140 2.21 2.25 2.21 0 0 0
21/07/2015
2.22
 4,006,940 2.22 2.27 2.21 341,000 341,000 0
20/07/2015
2.22
 5,719,650 2.22 2.25 2.20 60 0 0.0
17/07/2015
2.24
 4,155,830 2.22 2.27 2.22 0 0 0
16/07/2015
2.22
 5,268,310 2.24 2.27 2.22 0 0 0
15/07/2015
2.25
 7,944,920 2.32 2.34 2.25 0 0 0
14/07/2015
2.34
 7,986,420 2.35 2.36 2.28 0 60 0.0
13/07/2015
2.34
 9,721,200 2.31 2.36 2.28 0 0 0
10/07/2015
2.28
 16,772,130 2.21 2.29 2.21 0 0 0
09/07/2015
2.21
 5,568,890 2.21 2.22 2.18 10 0 0.0
08/07/2015
2.21
 16,042,930 2.17 2.25 2.15 0 0 0
07/07/2015
2.17
 6,168,850 2.15 2.22 2.13 0 0 0
06/07/2015
2.15
 4,328,390 2.17 2.17 2.13 0 0 0
03/07/2015
2.15
 9,896,640 2.17 2.22 2.14 0 0 0
02/07/2015
2.14
 5,131,340 2.08 2.15 2.08 0 0 0
01/07/2015
2.08
 3,537,860 2.11 2.13 2.07 255,604 255,604 0
30/06/2015
2.11
 4,701,830 2.14 2.17 2.11 0 0 0
29/06/2015
2.17
 3,907,980 2.11 2.17 2.10 0 0 0
26/06/2015
2.13
 5,201,080 2.15 2.18 2.13 0 0 0
25/06/2015
2.15
 4,039,880 2.18 2.20 2.15 680,000 680,000 0
24/06/2015
2.18
 3,338,520 2.21 2.22 2.18 0 0 0
23/06/2015
2.21
 6,489,080 2.20 2.25 2.18 0 0 0
22/06/2015
2.20
 6,794,820 2.10 2.21 2.10 507,440 380,000 2.0
19/06/2015
2.10
 4,363,330 2.13 2.15 2.10 0 0 0
18/06/2015
2.11
 4,673,440 2.11 2.13 2.10 65,840 0 1.1
17/06/2015
2.13
 4,878,730 2.11 2.14 2.08 0 0 0
16/06/2015
2.11
 8,532,080 2.14 2.17 2.10 0 127,440 -1.9
15/06/2015
2.07
 10,382,520 1.96 2.07 1.96 0 0 0
12/06/2015
1.94
 1,052,160 1.94 1.96 1.93 0 65,840 -0.9
11/06/2015
1.93
 1,891,530 1.94 1.96 1.93 200,000 200,000 0
10/06/2015
1.94
 1,093,830 1.93 1.94 1.92 130,000 130,000 0
09/06/2015
1.93
 1,549,350 1.94 1.97 1.93 0 0 0
08/06/2015
1.96
 4,005,280 1.96 1.97 1.94 0 0 0
05/06/2015
1.94
 2,603,520 1.94 1.97 1.92 0 0 0
04/06/2015
1.93
 2,219,100 1.93 1.97 1.92 0 0 0
03/06/2015
1.93
 1,422,140 1.94 1.96 1.93 0 0 0
02/06/2015
1.94
 2,960,160 1.97 2.01 1.94 0 0 0
01/06/2015
1.99
 4,766,000 1.96 2.03 1.93 0 0 0
29/05/2015
1.93
 3,528,390 1.94 1.99 1.93 0 0 0
28/05/2015
1.94
 6,532,720 1.87 2.00 1.86 0 0 0
27/05/2015
1.87
 636,360 1.86 1.89 1.86 0 0 0
26/05/2015
1.87
 642,840 1.86 1.89 1.86 0 0 0
25/05/2015
1.86
 560,390 1.86 1.89 1.86 0 0 0
22/05/2015
1.87
 582,350 1.86 1.89 1.85 0 0 0
21/05/2015
1.86
 402,930 1.86 1.87 1.85 0 0 0
20/05/2015
1.85
 481,570 1.83 1.85 1.82 5,790 0 0.1
19/05/2015
1.82
 406,220 1.80 1.83 1.80 0 0 0
18/05/2015
1.80
 665,030 1.83 1.83 1.80 0 0 0
15/05/2015
1.83
 168,090 1.85 1.85 1.83 0 0 0
14/05/2015
1.85
 272,720 1.85 1.86 1.83 21,000 26,790 -0.1
13/05/2015
1.85
 199,790 1.85 1.85 1.83 0 0 0
12/05/2015
1.83
 416,320 1.86 1.86 1.83 0 0 0
11/05/2015
1.86
 265,120 1.89 1.89 1.86 0 0 0
08/05/2015
1.89
 230,590 1.87 1.89 1.87 0 0 0
07/05/2015
1.87
 427,070 1.86 1.89 1.86 0 0 0
06/05/2015
1.87
 861,210 1.89 1.90 1.86 0 0 0
05/05/2015
1.89
 794,890 1.87 1.90 1.87 0 0 0
04/05/2015
1.87
 939,140 1.92 1.92 1.87 0 0 0
27/04/2015
1.93
 1,172,480 1.92 1.94 1.90 0 0 0
24/04/2015
1.90
 386,230 1.90 1.92 1.89 0 0 0
23/04/2015
1.90
 191,450 1.90 1.90 1.89 154,075 154,075 0
22/04/2015
1.89
 377,740 1.89 1.92 1.89 283,250 283,250 0
21/04/2015
1.89
 517,430 1.90 1.92 1.89 0 0 0
20/04/2015
1.90
 287,530 1.92 1.92 1.89 0 0 0
17/04/2015
1.92
 619,720 1.92 1.93 1.90 0 0 0
16/04/2015
1.92
 771,020 1.92 1.93 1.89 0 0 0
15/04/2015
1.92
 606,310 1.90 1.92 1.89 0 0 0
14/04/2015
1.90
 886,440 1.92 1.93 1.90 0 0 0
13/04/2015
1.92
 419,360 1.92 1.93 1.90 330 0 0.0
10/04/2015
1.92
 953,060 1.92 1.93 1.90 510,217 508,967 0.0
09/04/2015
1.92
 606,680 1.90 1.93 1.89 0 0 0
08/04/2015
1.90
 458,930 1.89 1.90 1.89 225,580 225,580 0
07/04/2015
1.90
 971,130 1.89 1.92 1.87 0 330 0.0
06/04/2015
1.89
 492,520 1.89 1.90 1.87 0 1,250 0.0
03/04/2015
1.89
 607,180 1.90 1.90 1.89 0 0 0
02/04/2015
1.90
 931,300 1.90 1.90 1.87 0 0 0
01/04/2015
1.89
 902,740 1.90 1.92 1.89 0 0 0
31/03/2015
1.92
 418,840 1.93 1.93 1.90 0 0 0
30/03/2015
1.90
 349,140 1.93 1.93 1.90 4,700 0 0.1
27/03/2015
1.92
 981,990 1.92 1.93 1.92 0 0 0
26/03/2015
1.92
 398,710 1.90 1.94 1.90 0 0 0
25/03/2015
1.90
 1,210,870 1.90 1.93 1.90 0 4,700 -0.1
24/03/2015
1.90
 1,140,270 1.90 1.92 1.90 0 4,700 -0.1

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