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)
08/11/2012
1.46
 2,239,520 1.42 1.46 1.41 65,000 130,000 -0.9
07/11/2012
1.42
 1,644,630 1.41 1.44 1.41 224,180 0 2.9
06/11/2012
1.41
 880,410 1.40 1.42 1.40 0 50,000 -0.6
05/11/2012
1.40
 1,434,880 1.41 1.42 1.40 0 0 0
02/11/2012
1.41
 2,012,910 1.43 1.43 1.39 153,000 5,000 1.9
01/11/2012
1.43
 4,204,300 1.38 1.44 1.39 566,560 18,000 7.3
31/10/2012
1.38
 386,190 1.37 1.38 1.36 200 0 0.0
30/10/2012
1.37
 311,190 1.38 1.38 1.37 10,000 5,000 0.1
29/10/2012
1.38
 368,390 1.36 1.39 1.36 0 16,110 -0.2
26/10/2012
1.36
 295,650 1.37 1.38 1.36 150 0 0.0
25/10/2012
1.37
 473,240 1.37 1.38 1.36 200,000 5,000 2.5
24/10/2012
1.37
 296,490 1.38 1.39 1.37 100,000 0 1.3
23/10/2012
1.38
 393,350 1.38 1.39 1.37 0 0 0
22/10/2012
1.38
 810,510 1.40 1.40 1.38 0 5,000 -0.1
19/10/2012
1.40
 656,940 1.41 1.41 1.39 100,000 0 1.3
18/10/2012
1.41
 1,345,790 1.42 1.42 1.40 158,000 21,800 1.8
17/10/2012
1.42
 598,300 1.42 1.43 1.41 2,630 5,000 -0.0
16/10/2012
1.42
 1,950,110 1.41 1.43 1.41 42,910 5,000 0.5
15/10/2012
1.41
 535,660 1.42 1.43 1.41 10,000 0 0.1
12/10/2012
1.42
 796,930 1.42 1.43 1.41 500,000 129,350 4.9
11/10/2012
1.42
 1,730,230 1.43 1.46 1.42 1,023,000 2,040,760 -13.5
10/10/2012
1.43
 497,840 1.43 1.44 1.42 0 53,490 -0.7
09/10/2012
1.43
 437,740 1.44 1.46 1.43 1,176,980 1,176,040 0.0
08/10/2012
1.44
 316,440 1.43 1.44 1.43 73,020 0 1.0
05/10/2012
1.43
 259,300 1.43 1.44 1.43 264,280 0 3.5
04/10/2012
1.43
 399,370 1.43 1.44 1.43 345,810 0 4.6
03/10/2012
1.43
 408,390 1.43 1.44 1.43 250,000 0 3.3
02/10/2012
1.43
 390,840 1.41 1.43 1.41 238,350 0 3.1
01/10/2012
1.41
 447,580 1.43 1.44 1.41 145,460 0 1.9
28/09/2012
1.43
 325,970 1.44 1.44 1.43 146,330 180,190 -0.4
27/09/2012
1.44
 393,620 1.46 1.46 1.44 135,300 0 1.8
26/09/2012
1.46
 311,770 1.44 1.46 1.44 121,900 0 1.6
25/09/2012
1.44
 238,450 1.44 1.46 1.43 89,710 0 1.2
24/09/2012
1.44
 278,620 1.46 1.46 1.43 102,560 0 1.4
21/09/2012
1.46
 767,240 1.42 1.46 1.43 0 152,160 -2.0
20/09/2012
1.42
 1,506,930 1.47 1.47 1.40 52,050 210,940 -2.1
19/09/2012
1.47
 500,370 1.46 1.47 1.44 72,420 60,000 0.2
18/09/2012
1.46
 879,070 1.49 1.49 1.44 88,480 8,720 1.1
17/09/2012
1.49
 565,550 1.50 1.51 1.49 0 11,280 -0.2
14/09/2012
1.50
 432,290 1.48 1.50 1.48 80,000 3,000 1.1
13/09/2012
1.48
 343,370 1.46 1.48 1.46 25,750 0 0.3
12/09/2012
1.46
 212,280 1.47 1.49 1.46 1,890 0 0.0
11/09/2012
1.47
 496,560 1.44 1.47 1.44 81,650 3,100 1.1
10/09/2012
1.44
 808,070 1.49 1.49 1.44 75,000 8,100 0.9
07/09/2012
1.49
 426,160 1.49 1.49 1.47 45,350 38,400 0.1
06/09/2012
1.49
 607,920 1.50 1.51 1.49 316,700 10,000 4.2
05/09/2012
1.50
 709,730 1.50 1.51 1.48 285,540 86,610 2.7
04/09/2012
1.50
 495,100 1.49 1.52 1.49 108,000 4,000 1.4
31/08/2012
1.49
 808,190 1.52 1.52 1.49 5,100 545,290 -7.4
30/08/2012
1.52
 1,010,360 1.51 1.53 1.50 331,900 139,820 2.7
29/08/2012
1.51
 826,820 1.48 1.52 1.48 42,750 226,360 -2.5
28/08/2012
1.48
 623,760 1.46 1.48 1.44 32,500 7,500 0.3
27/08/2012
1.46
 3,254,300 1.51 1.51 1.44 298,620 0 4.0
24/08/2012
1.51
 2,708,820 1.44 1.51 1.41 349,480 65,900 3.9
23/08/2012
1.44
 7,323,800 1.51 1.51 1.44 1,133,910 80,100 14.1
22/08/2012
1.51
 2,197,070 1.54 1.55 1.49 625,000 51,400 8.1
21/08/2012
1.54
 3,237,850 1.62 1.62 1.54 571,500 1,000 8.1
20/08/2012
1.62
 2,443,510 1.59 1.62 1.59 558,850 5,000 8.2
17/08/2012
1.59
 1,217,340 1.59 1.59 1.56 331,350 2,000 4.8
16/08/2012
1.59
 458,790 1.59 1.60 1.57 231,400 500 3.4
15/08/2012
1.59
 1,811,600 1.60 1.63 1.57 306,600 0 4.5
14/08/2012
1.60
 22,578,090 1.55 1.63 1.55 1,724,510 20,380 25.6
13/08/2012
1.55
 1,031,280 1.52 1.55 1.51 75,940 0 1.1
10/08/2012
1.52
 604,450 1.52 1.54 1.52 28,630 0 0.0
09/08/2012
1.52
 641,570 1.52 1.54 1.52 2,000 3,500 -0.0
08/08/2012
1.52
 715,510 1.52 1.53 1.51 2,670 200,000 -2.8
07/08/2012
1.52
 494,380 1.53 1.53 1.51 93,010 133,670 -0.6
06/08/2012
1.53
 1,007,280 1.51 1.54 1.51 461,630 23,000 6.2
03/08/2012
1.51
 501,940 1.50 1.52 1.50 101,000 0 1.4
02/08/2012
1.50
 348,530 1.50 1.52 1.50 27,540 9,330 0.3
01/08/2012
1.50
 445,630 1.52 1.52 1.50 10,000 0 0.1
31/07/2012
1.52
 341,290 1.53 1.54 1.52 171,000 11,000 2.2
30/07/2012
1.53
 372,670 1.53 1.53 1.51 177,700 0 2.5
27/07/2012
1.53
 1,181,950 1.51 1.53 1.51 562,510 0 7.9
26/07/2012
1.51
 386,960 1.50 1.52 1.50 110,000 0 1.5
25/07/2012
1.50
 991,480 1.50 1.51 1.49 400,000 0 5.5
24/07/2012
1.50
 977,000 1.53 1.53 1.49 36,880 12,700 0.3
23/07/2012
1.53
 757,940 1.55 1.56 1.53 5,500 2,500 0.0
20/07/2012
1.55
 1,167,570 1.57 1.60 1.55 245,500 2,500 3.5
19/07/2012
1.57
 1,036,800 1.54 1.57 1.52 79,880 14,000 0.9
18/07/2012
1.54
 746,460 1.55 1.56 1.53 215,650 100 3.1
17/07/2012
1.55
 1,214,720 1.52 1.56 1.52 625,080 1,000 8.8
16/07/2012
1.52
 2,039,960 1.50 1.53 1.50 1,622,850 200,000 19.9
13/07/2012
1.50
 1,836,480 1.43 1.50 1.43 896,750 2,000 12.2
12/07/2012
1.43
 174,340 1.41 1.43 1.41 15,250 0 0.2
11/07/2012
1.41
 266,880 1.41 1.42 1.41 10,000 70,000 -0.8
10/07/2012
1.41
 311,900 1.42 1.43 1.41 600 18,900 -0.2
09/07/2012
1.42
 495,120 1.48 1.48 1.42 50,160 99,150 -0.7
06/07/2012
1.48
 547,100 1.47 1.49 1.46 100 60,000 -0.8
05/07/2012
1.47
 659,740 1.47 1.47 1.44 30,600 15,000 0.2
04/07/2012
1.47
 469,580 1.49 1.50 1.47 50,000 0 0.7
03/07/2012
1.49
 684,000 1.50 1.50 1.47 120,460 4,900 1.6
02/07/2012
1.50
 411,320 1.52 1.52 1.50 98,100 24,040 1.0
29/06/2012
1.52
 527,300 1.51 1.52 1.51 100,800 48,370 0.7
28/06/2012
1.51
 587,950 1.52 1.53 1.51 50,700 22,000 0.4
27/06/2012
1.52
 935,260 1.53 1.54 1.52 170,510 443,570 -3.8
26/06/2012
1.53
 1,113,560 1.53 1.54 1.51 416,540 43,710 5.2
25/06/2012
1.53
 1,396,050 1.55 1.56 1.53 581,600 0 8.3
22/06/2012
1.55
 1,033,550 1.56 1.56 1.54 400,210 0 5.7
21/06/2012
1.56
 897,460 1.56 1.59 1.55 658,200 600 9.5

Chính sách bảo mật | Điều khoản sử dụng |