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)
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 1.90 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 1.89 1.90 1.87 0 0 0
01/04/2015
1.89
 902,740 1.92 1.92 1.89 0 0 0
31/03/2015
1.92
 418,840 1.90 1.93 1.90 0 0 0
30/03/2015
1.90
 349,140 1.92 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 1.92 1.92 1.90 0 4,700 -0.1
23/03/2015
1.92
 510,730 1.92 1.93 1.90 0 0 0
20/03/2015
1.92
 664,200 1.90 1.93 1.90 0 0 0
19/03/2015
1.90
 424,960 1.92 1.93 1.90 0 0 0
18/03/2015
1.92
 1,156,620 1.93 1.93 1.90 0 0 0
17/03/2015
1.93
 961,980 1.93 1.94 1.92 110 0 0.0
16/03/2015
1.93
 966,100 1.94 1.94 1.93 0 0 0
13/03/2015
1.94
 710,190 1.94 1.97 1.94 0 0 0
12/03/2015
1.94
 1,310,200 1.94 1.96 1.93 0 0 0
11/03/2015
1.94
 824,160 1.94 1.96 1.93 8,030 110 0.1
10/03/2015
1.94
 837,490 1.94 1.96 1.94 0 0 0
09/03/2015
1.94
 1,529,560 1.96 1.97 1.94 6,920 0 0.1
06/03/2015
1.96
 1,162,530 1.94 1.97 1.94 0 0 0
05/03/2015
1.94
 1,523,640 1.97 1.97 1.94 0 8,030 -0.1
04/03/2015
1.97
 1,161,150 1.97 1.97 1.94 0 0 0
03/03/2015
1.97
 1,280,240 1.96 1.99 1.96 0 6,920 -0.1
02/03/2015
1.96
 1,396,710 1.97 1.99 1.94 0 0 0
27/02/2015
1.97
 883,710 2.00 2.00 1.96 0 0 0
26/02/2015
2.00
 1,405,810 1.97 2.00 1.97 0 0 0
25/02/2015
1.97
 2,674,400 1.99 2.03 1.97 0 0 0
24/02/2015
1.99
 1,363,550 1.94 2.00 1.96 0 0 0
13/02/2015
1.94
 1,071,360 1.96 1.99 1.94 25,000 0 0.4
12/02/2015
1.96
 1,168,750 1.97 1.97 1.94 0 0 0
11/02/2015
1.97
 815,550 1.96 1.97 1.96 0 0 0
10/02/2015
1.96
 1,683,640 1.94 1.99 1.94 14,190 0 0.2
09/02/2015
1.94
 2,101,760 1.93 1.96 1.92 0 25,000 -0.3
06/02/2015
1.93
 1,218,610 1.90 1.93 1.89 0 0 0
05/02/2015
1.90
 1,044,340 1.89 1.92 1.89 0 0 0
04/02/2015
1.89
 3,785,470 1.86 1.90 1.83 0 14,190 -0.2
03/02/2015
1.86
 4,790,370 1.96 1.97 1.86 0 0 0
02/02/2015
1.96
 2,831,770 1.99 2.00 1.96 0 0 0
30/01/2015
1.99
 3,655,070 2.07 2.07 1.97 0 0 0
29/01/2015
2.07
 5,333,100 2.08 2.10 2.03 0 0 0
28/01/2015
2.08
 8,560,780 2.00 2.11 1.97 0 0 0
27/01/2015
2.00
 5,627,480 2.04 2.06 1.97 0 0 0
26/01/2015
2.04
 1,644,100 2.04 2.07 2.03 0 0 0
23/01/2015
2.04
 7,613,160 2.01 2.08 2.03 0 0 0
22/01/2015
2.01
 6,014,660 1.94 2.03 1.93 0 0 0
21/01/2015
1.94
 1,816,290 1.97 1.99 1.94 10,000 0 0.1
20/01/2015
1.97
 2,257,840 1.96 2.00 1.96 0 0 0
19/01/2015
1.96
 2,836,560 1.96 2.01 1.94 0 0 0
16/01/2015
1.96
 2,857,070 2.00 2.00 1.96 0 0 0
15/01/2015
2.00
 4,482,110 2.00 2.04 1.99 0 10,000 -0.1
14/01/2015
2.00
 3,092,460 2.03 2.04 1.97 0 0 0
13/01/2015
2.03
 4,780,930 1.99 2.04 1.97 0 0 0
12/01/2015
1.99
 6,457,090 2.00 2.06 1.99 12,220 0 0.2
09/01/2015
2.00
 6,690,100 1.90 2.01 1.90 0 0 0
08/01/2015
1.90
 853,040 1.89 1.93 1.89 0 0 0
07/01/2015
1.89
 2,235,000 1.87 1.93 1.87 0 0 0
06/01/2015
1.87
 2,865,710 1.82 1.89 1.82 0 12,220 -0.2
05/01/2015
1.82
 338,650 1.83 1.83 1.82 0 0 0
31/12/2014
1.83
 759,120 1.79 1.83 1.79 0 0 0
30/12/2014
1.79
 631,620 1.79 1.80 1.78 0 0 0
29/12/2014
1.79
 678,590 1.80 1.82 1.79 0 0 0
26/12/2014
1.80
 405,990 1.82 1.82 1.80 0 0 0
25/12/2014
1.82
 460,540 1.82 1.83 1.82 0 0 0
24/12/2014
1.82
 697,550 1.80 1.85 1.80 1,100 0 0.0
23/12/2014
1.80
 1,077,860 1.79 1.82 1.79 0 0 0
22/12/2014
1.79
 344,370 1.78 1.80 1.78 0 0 0
19/12/2014
1.78
 607,190 1.79 1.80 1.78 0 0 0
18/12/2014
1.79
 479,680 1.78 1.80 1.78 0 1,100 -0.0
17/12/2014
1.78
 1,527,770 1.79 1.82 1.75 0 0 0
16/12/2014
1.79
 733,210 1.82 1.82 1.79 0 0 0
15/12/2014
1.82
 357,340 1.82 1.83 1.80 0 0 0
12/12/2014
1.82
 1,018,370 1.83 1.85 1.82 0 0 0
11/12/2014
1.83
 1,505,680 1.80 1.86 1.79 0 0 0
10/12/2014
1.80
 1,252,100 1.80 1.82 1.79 0 0 0
09/12/2014
1.80
 1,427,680 1.83 1.83 1.79 3,000 0 0.0
08/12/2014
1.83
 558,640 1.86 1.86 1.82 0 0 0
05/12/2014
1.86
 720,610 1.86 1.87 1.83 464,220 464,220 0
04/12/2014
1.86
 2,000,810 1.80 1.89 1.79 0 0 0
03/12/2014
1.80
 593,850 1.78 1.82 1.78 0 3,000 -0.0
02/12/2014
1.78
 349,130 1.78 1.79 1.76 10 0 0.0
01/12/2014
1.78
 327,030 1.79 1.79 1.78 97,850 97,850 0
28/11/2014
1.79
 359,060 1.76 1.79 1.76 0 0 0
27/11/2014
1.76
 457,370 1.78 1.79 1.76 0 0 0
26/11/2014
1.78
 796,700 1.79 1.80 1.78 0 0 0
25/11/2014
1.79
 616,160 1.78 1.80 1.78 0 0 0
24/11/2014
1.78
 823,180 1.80 1.80 1.78 0 0 0
21/11/2014
1.80
 1,829,610 1.80 1.82 1.79 0 0 0
20/11/2014
1.80
 1,298,520 1.82 1.83 1.80 0 0 0
19/11/2014
1.82
 890,200 1.83 1.85 1.82 10,600 0 0.1
18/11/2014
1.83
 556,570 1.85 1.85 1.83 2,317,500 2,317,500 0
17/11/2014
1.85
 1,190,880 1.85 1.86 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |