Ngân hàng TMCP Quân Đội (mbb)

18.90
0.15
(0.80%)
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)
02/06/2014
1.73
 581,000 1.77 1.78 1.73 24,580 0 0.4
30/05/2014
1.78
 723,650 1.75 1.78 1.75 0 0 0
29/05/2014
1.77
 2,629,400 1.74 1.79 1.74 0 0 0
28/05/2014
1.74
 1,560,640 1.75 1.77 1.74 0 0 0
27/05/2014
1.74
 1,013,080 1.71 1.74 1.70 0 24,580 -0.3
26/05/2014
1.71
 795,420 1.73 1.73 1.69 0 0 0
23/05/2014
1.73
 508,410 1.73 1.74 1.71 0 0 0
22/05/2014
1.73
 1,439,000 1.74 1.75 1.71 0 0 0
21/05/2014
1.73
 1,335,510 1.70 1.74 1.68 0 0 0
20/05/2014
1.70
 524,770 1.68 1.70 1.68 0 0 0
19/05/2014
1.70
 782,650 1.69 1.70 1.66 0 0 0
16/05/2014
1.69
 569,040 1.68 1.70 1.66 0 0 0
15/05/2014
1.68
 1,908,310 1.70 1.74 1.65 0 0 0
14/05/2014
1.71
 1,187,200 1.68 1.71 1.66 0 0 0
13/05/2014
1.68
 1,240,040 1.66 1.69 1.66 0 0 0
12/05/2014
1.66
 3,245,630 1.69 1.69 1.62 2,660 0 0.0
09/05/2014
1.71
 880,850 1.68 1.73 1.68 0 0 0
08/05/2014
1.66
 6,621,720 1.73 1.73 1.65 1,382,040 1,382,040 0
07/05/2014
1.77
 396,380 1.77 1.78 1.74 0 0 0
06/05/2014
1.75
 1,852,700 1.77 1.77 1.71 0 2,660 0.0
05/05/2014
1.78
 648,040 1.80 1.80 1.75 220,000 220,000 0
29/04/2014
1.80
 352,540 1.80 1.82 1.79 0 0 0
28/04/2014
1.80
 432,590 1.82 1.83 1.80 100,000 100,000 0
25/04/2014
1.82
 660,720 1.80 1.83 1.80 326,000 326,000 0
24/04/2014
1.80
 838,630 1.83 1.84 1.80 0 0 0
23/04/2014
1.83
 794,260 1.86 1.87 1.83 72,430 72,430 0
22/04/2014
1.86
 914,490 1.80 1.86 1.79 0 0 0
21/04/2014
1.79
 1,287,910 1.79 1.83 1.77 0 0 0
18/04/2014
1.79
 3,591,990 1.88 1.88 1.79 0 0 0
17/04/2014
1.88
 1,516,390 1.91 1.91 1.87 0 0 0
16/04/2014
1.88
 3,098,770 1.92 1.92 1.82 684,000 680,000 0.1
15/04/2014
1.92
 2,769,040 1.97 1.99 1.92 0 0 0
14/04/2014
1.99
 1,580,460 2.01 2.01 1.99 0 0 0
11/04/2014
2.00
 1,323,020 2.00 2.00 1.97 0 0 0
10/04/2014
2.00
 1,957,110 2.02 2.04 1.99 0 4,000 -0.1
08/04/2014
2.02
 1,251,680 2.02 2.05 2.01 0 0 0
07/04/2014
2.02
 1,281,930 2.02 2.05 2.01 0 0 0
04/04/2014
2.01
 776,860 2.01 2.04 2.00 0 0 0
03/04/2014
2.04
 976,870 2.01 2.04 2.00 0 0 0
02/04/2014
2.00
 2,530,180 2.00 2.02 1.96 100,200 100,000 0.0
01/04/2014
2.00
 3,333,740 2.04 2.05 1.99 180 0 0.0
31/03/2014
2.05
 2,106,550 2.09 2.09 2.05 10,080 0 0.2
28/03/2014
2.08
 1,645,610 2.06 2.09 2.05 20 0 0.0
27/03/2014
2.06
 2,811,080 2.04 2.06 2.01 4,750 200 0.1
26/03/2014
2.04
 5,142,690 2.11 2.11 2.02 1,200,000 1,200,180 0.0
25/03/2014
2.10
 4,870,630 2.18 2.18 2.10 12,680 10,000 0.0
24/03/2014
2.17
 5,382,190 2.13 2.18 2.13 0 100 0.0
21/03/2014
2.11
 6,834,590 2.05 2.14 2.05 0 4,750 -0.1
20/03/2014
2.05
 5,565,430 2.06 2.11 2.04 31,390 30,000 0.0
19/03/2014
2.06
 7,541,750 1.99 2.06 1.97 0 12,680 -0.2
18/03/2014
1.97
 2,915,090 1.96 1.97 1.93 0 0 0
17/03/2014
1.95
 1,838,780 1.96 1.97 1.95 5,000 0 0.1
14/03/2014
1.95
 2,641,560 1.95 1.97 1.93 0 1,390 0.0
13/03/2014
1.95
 1,741,220 1.93 1.96 1.93 4,040 0 0.1
12/03/2014
1.95
 2,247,380 1.96 1.99 1.95 0 0 0
11/03/2014
1.96
 2,396,710 1.95 1.97 1.93 2,690 5,000 0.0
10/03/2014
1.95
 2,597,570 1.93 1.96 1.92 0 0 0
07/03/2014
1.93
 1,660,070 1.95 1.96 1.92 0 4,040 -0.1
06/03/2014
1.95
 1,170,540 1.95 1.96 1.93 0 0 0
05/03/2014
1.95
 2,329,420 1.93 1.96 1.93 8,260 2,690 0.1
04/03/2014
1.93
 2,458,690 1.92 1.93 1.88 0 0 0
03/03/2014
1.93
 2,970,530 2.00 2.00 1.93 4,270 0 0.1
28/02/2014
2.00
 2,717,910 2.01 2.02 1.99 26,507 26,507 0
27/02/2014
2.01
 6,217,030 1.99 2.06 1.97 100 8,260 -0.1
26/02/2014
1.99
 4,147,670 1.97 2.00 1.96 750 0 0.0
25/02/2014
1.96
 3,627,860 1.92 1.97 1.91 1,260 4,260 0.0
24/02/2014
1.93
 2,315,390 1.93 1.93 1.91 230 0 0.0
21/02/2014
1.92
 2,006,960 1.93 1.96 1.91 0 110 0.0
20/02/2014
1.93
 6,659,500 1.95 2.01 1.91 100 750 0.0
19/02/2014
1.93
 4,012,400 1.90 1.93 1.88 0 1,260 0.0
18/02/2014
1.88
 3,244,690 1.86 1.88 1.86 331,250 330,980 0.0
17/02/2014
1.87
 3,242,230 1.91 1.91 1.86 500 0 0.0
14/02/2014
1.91
 2,633,010 1.92 1.93 1.90 0 100 0.0
13/02/2014
1.90
 6,852,050 1.83 1.90 1.83 1,000 0 0.0
12/02/2014
1.80
 3,141,110 1.78 1.82 1.77 120 500 0.0
11/02/2014
1.77
 2,417,270 1.78 1.79 1.77 1,000 500 0.0
10/02/2014
1.78
 1,300,900 1.77 1.79 1.77 0 0 0
07/02/2014
1.77
 1,376,620 1.77 1.79 1.77 54,220 1,000 0.8
06/02/2014
1.77
 578,490 1.78 1.78 1.75 0 120 0.0
27/01/2014
1.78
 552,560 1.75 1.78 1.75 230 1,000 0.0
24/01/2014
1.77
 1,470,880 1.77 1.78 1.75 12,570 0 0.2
23/01/2014
1.77
 1,427,710 1.77 1.78 1.75 500 54,220 -0.7
22/01/2014
1.77
 2,948,250 1.75 1.79 1.75 362,650 362,650 0
21/01/2014
1.77
 2,699,220 1.74 1.77 1.71 19,820 230 0.3
20/01/2014
1.71
 1,613,130 1.71 1.75 1.71 830,000 842,570 -0.2
17/01/2014
1.70
 3,089,980 1.65 1.74 1.65 0 500 0.0
16/01/2014
1.64
 443,860 1.64 1.65 1.64 1,500,000 1,500,000 0
15/01/2014
1.65
 480,610 1.65 1.65 1.64 251,011 270,831 -0.3
14/01/2014
1.64
 732,220 1.64 1.65 1.64 0 0 0
13/01/2014
1.62
 550,390 1.65 1.65 1.62 0 0 0
10/01/2014
1.64
 738,190 1.64 1.66 1.64 0 0 0
09/01/2014
1.64
 421,950 1.64 1.65 1.64 0 0 0
08/01/2014
1.64
 646,350 1.65 1.65 1.64 6,300 0 0.1
07/01/2014
1.65
 1,520,860 1.64 1.68 1.64 0 0 0
06/01/2014
1.61
 270,860 1.61 1.62 1.61 478,380 444,000 0.5
03/01/2014
1.61
 213,140 1.61 1.62 1.61 31,748 31,748 0
02/01/2014
1.61
 125,070 1.62 1.64 1.61 0 6,300 -0.1
31/12/2013
1.64
 488,350 1.61 1.64 1.60 0 0 0
30/12/2013
1.61
 579,910 1.61 1.62 1.60 0 34,380 -0.4
27/12/2013
1.61
 240,310 1.61 1.62 1.61 0 0 0

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