Ngân hàng TMCP Quân Đội (mbb)

25.90
-0.05
(-0.19%)
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
(2025-06-03) 		1.35 5.47% 443,252,000 1,148,200 28.5
24.15
26.05
25.95
2 tháng
(2025-05-05) 		2.50 10.62% 969,881,400 63,212,256 123.9
23.20
26.05
25.95
3 tháng
(2025-04-04) 		3.60 16.04% 1,597,047,900 23,690,828 -691.3
20.65
26.05
25.95
6 tháng
(2025-01-06) 		4.83 22.78% 2,526,022,900 -6,387,129 -1,385.7
20.65
26.05
25.95
12 tháng
(2024-07-08) 		6.31 31.97% 4,198,314,800 -8,589,511 -1,497.3
19.74
26.05
25.95
24 tháng
(2023-07-14) 		10.27 65.05% 7,773,685,900 -11,668,393 -1,550.8
14.46
26.05
25.95
36 tháng
(2022-07-19) 		10.90 71.90% 10,175,861,400 -13,783,030 -1,551.3
10.21
26.05
25.95
60 tháng
(2020-07-29) 		20.04 333.70% 17,129,372,030 -4,065,736 -1,540.5
6.01
26.05
25.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2023
13.24
 7,675,200 13.49 13.60 13.24 493,574 496,094 -0.0
06/02/2023
13.49
 6,636,500 13.42 13.64 13.35 1,200 168 0.0
03/02/2023
13.42
 10,022,600 13.67 13.78 13.42 24,294 45,000 -0.4
02/02/2023
13.67
 12,208,800 13.64 13.78 13.39 37,163 37,080 0.0
01/02/2023
13.64
 15,740,700 14.11 14.40 13.64 1,000 1,200 -0.0
31/01/2023
14.11
 14,967,100 13.89 14.11 13.53 127,400 127,494 -0.0
30/01/2023
13.89
 12,664,300 14.22 14.29 13.89 51,600 43,483 0.2
27/01/2023
14.22
 9,203,700 14.14 14.50 14.18 74 1,000 -0.0
19/01/2023
14.14
 11,064,200 14.11 14.25 14.00 30,100 20,000 0.2
18/01/2023
14.11
 9,911,300 14.00 14.11 13.86 139,800 147,200 -0.1
17/01/2023
14.00
 18,897,600 13.35 14.00 13.42 0 74 -0.0
16/01/2023
13.35
 6,246,800 13.17 13.39 13.13 46,824 56,800 -0.2
13/01/2023
13.17
 7,999,500 13.17 13.39 13.17 90 800 -0.0
12/01/2023
13.17
 7,333,700 13.17 13.28 13.10 395,250 381,400 0.3
11/01/2023
13.17
 6,466,400 13.13 13.31 13.13 0 124 -0.0
10/01/2023
13.13
 6,400,600 13.17 13.24 13.06 6,300 90 0.1
09/01/2023
13.17
 5,950,900 13.17 13.35 13.13 72 13,850 -0.3
06/01/2023
13.17
 10,917,100 13.13 13.53 12.99 68,450 0 1.2
05/01/2023
13.13
 7,746,900 12.95 13.17 12.84 0 6,300 -0.1
04/01/2023
12.95
 7,750,200 12.99 13.17 12.95 0 72 -0.0
03/01/2023
12.99
 7,538,000 12.34 12.99 12.41 51,600 68,450 -0.3
30/12/2022
12.34
 4,128,900 12.56 12.66 12.34 30,539 20,000 0.2
29/12/2022
12.56
 4,182,700 12.59 12.70 12.48 0 0 -0.9
28/12/2022
12.59
 4,608,400 12.45 12.70 12.30 0 51,600 -0.9
27/12/2022
12.45
 5,626,400 12.12 12.48 12.09 1,000,100 1,010,539 -0.2
26/12/2022
12.12
 9,429,800 12.81 12.81 12.12 2,656,200 2,654,200 0.0
23/12/2022
12.81
 4,508,000 12.99 12.99 12.70 1,025,100 1,025,100 0
22/12/2022
12.99
 7,706,500 12.77 13.21 12.77 144,600 144,700 -0.0
21/12/2022
12.77
 8,645,000 12.70 12.92 12.34 26,236 27,100 -0.0
20/12/2022
12.70
 18,204,000 13.24 13.31 12.56 130,715 126,900 0.1
19/12/2022
13.24
 14,375,300 13.57 13.89 13.24 58,000 58,060 -0.0
16/12/2022
13.57
 11,673,800 13.67 13.78 13.49 3,900 1,136 0.1
15/12/2022
13.67
 24,163,100 13.10 13.86 12.99 3,600 3,815 -0.0
14/12/2022
13.10
 10,436,100 12.99 13.28 12.99 5,600,000 5,600,000 0
13/12/2022
12.99
 7,967,900 12.77 12.99 12.63 437,800 441,700 -0.1
12/12/2022
12.77
 12,469,800 13.13 13.28 12.74 2,477,042 2,480,600 -0.1
09/12/2022
13.13
 9,428,700 13.06 13.21 12.81 659,401 659,400 0.0
08/12/2022
13.06
 13,815,500 12.48 13.35 12.66 3,898 0 0.1
07/12/2022
12.48
 12,155,000 12.77 12.92 12.45 400,042 400,042 0
06/12/2022
12.77
 22,074,300 13.71 13.75 12.77 0 1 -0.0
05/12/2022
13.71
 19,932,400 13.57 13.93 13.53 42 3,898 -0.1
02/12/2022
13.57
 16,329,100 12.84 13.57 12.66 18 42 -0.0
01/12/2022
12.84
 27,681,100 12.56 13.28 12.59 0 0 -0.0
30/11/2022
12.56
 13,189,800 12.41 12.66 12.23 579,200 579,242 -0.0
29/11/2022
12.41
 15,129,300 12.41 12.59 12.12 1,350,700 1,350,718 -0.0
28/11/2022
12.41
 15,454,800 11.69 12.41 11.83 74 0 0.0
25/11/2022
11.69
 9,855,300 11.33 11.69 11.37 149 12 0.0
24/11/2022
11.33
 6,351,200 11.33 11.44 11.11 3,050,002 3,041,000 0.1
23/11/2022
11.33
 7,371,600 11.40 11.62 11.33 80,102 80,074 0.0
22/11/2022
11.40
 13,394,200 11.33 11.87 11.26 7,258,864 3,300,149 62.5
21/11/2022
11.33
 10,728,100 11.33 11.62 11.26 3,235,543 1,089,002 33.7
18/11/2022
11.33
 12,899,700 11.33 11.69 10.82 916,400 600,102 5.0
17/11/2022
11.33
 14,823,700 10.90 11.47 10.90 38 3,958,864 -62.2
16/11/2022
10.90
 26,090,000 10.21 10.90 9.53 40,240 2,195,543 -32.5
15/11/2022
10.21
 23,481,100 10.97 10.97 10.21 2,194,717 2,124,139 1.0
14/11/2022
10.97
 12,028,900 11.55 11.55 10.90 776,500 776,538 -0.0
11/11/2022
11.55
 11,973,100 11.40 12.05 11.51 2,319,500 2,228,640 1.5
10/11/2022
11.40
 20,036,100 12.23 12.23 11.40 140 386,978 -6.1
09/11/2022
12.23
 8,437,500 12.41 12.66 12.20 599,342 598,360 0.0
08/11/2022
12.41
 8,719,400 12.23 12.59 11.98 4,124,400 4,215,000 -1.6
07/11/2022
12.23
 11,584,700 12.92 12.92 12.23 8,642,833 8,640,540 0.0
04/11/2022
12.92
 24,980,500 12.74 12.92 11.91 1,931,848 1,932,842 -0.0
03/11/2022
12.74
 8,904,700 12.92 12.99 12.70 1,876,108 1,851,700 0.4
02/11/2022
12.92
 10,212,800 12.99 13.13 12.84 0 2,433 -0.0
01/11/2022
12.99
 20,853,600 12.77 13.28 12.88 188,172 184,648 0.1
31/10/2022
12.77
 12,195,900 12.74 12.92 12.27 4,012,965 4,036,873 -0.4
28/10/2022
12.74
 13,950,700 12.63 13.10 12.56 6,186,100 6,172,957 0.2
27/10/2022
12.63
 13,098,100 11.83 12.63 11.91 500 3,500 -0.0
26/10/2022
11.83
 7,264,900 11.83 12.12 11.73 0 1,000 -0.0
25/10/2022
11.83
 16,036,100 11.26 12.02 11.19 100 15,500 -0.3
24/10/2022
11.26
 17,418,100 11.62 11.87 11.15 0 500 -0.0
21/10/2022
11.62
 13,740,600 12.38 12.45 11.62 10,100 16,300 -0.1
20/10/2022
12.38
 6,782,800 12.63 12.63 12.38 3,600 0 0.1
19/10/2022
12.63
 5,589,900 12.66 12.84 12.45 100 0 0.0
18/10/2022
12.66
 9,558,200 12.63 13.13 12.59 3,239,003 3,249,134 -0.2
17/10/2022
12.63
 9,753,300 12.84 12.84 12.34 505,700 508,649 -0.1
14/10/2022
12.84
 12,143,700 12.56 13.21 12.70 1,922,608 1,920,824 0.0
13/10/2022
12.56
 6,810,300 12.38 12.66 12.27 5,500,997 5,487,903 0.2
12/10/2022
12.38
 12,285,200 11.58 12.38 11.65 1,325,912 1,188,520 2.4
11/10/2022
11.58
 19,396,700 12.45 12.48 11.58 4,972,952 4,972,723 0.0
10/10/2022
12.45
 11,369,000 12.23 12.56 11.94 5,349,100 5,351,397 -0.0
07/10/2022
12.23
 41,168,300 13.06 13.06 12.16 8,145,035 8,283,092 -2.3
06/10/2022
13.06
 7,524,400 13.86 13.86 13.03 2,808,400 2,809,137 -0.0
05/10/2022
13.86
 5,029,100 13.57 14.04 13.75 94,500 10,800 1.6
04/10/2022
13.57
 8,395,600 13.49 13.86 13.35 1,112,821 1,110,735 0.0
03/10/2022
13.49
 9,067,500 14.43 14.43 13.42 3,381,300 3,364,500 0.3
30/09/2022
14.43
 7,530,200 14.29 14.43 13.93 1,799,251 1,891,600 -1.8
29/09/2022
14.29
 4,316,000 14.40 14.61 14.29 477,800 478,221 -0.0
28/09/2022
14.40
 3,502,300 14.58 14.61 14.40 67,700 81,900 -0.3
27/09/2022
14.58
 3,977,700 14.50 14.69 14.43 650,860 652,151 -0.0
26/09/2022
14.50
 10,186,800 15.15 15.15 14.36 1,932,015 1,931,700 0.0
23/09/2022
15.15
 3,718,800 15.33 15.41 15.15 2,200,000 2,204,000 -0.1
22/09/2022
15.33
 5,328,700 15.30 15.33 15.05 4,420,455 4,417,160 0.1
21/09/2022
15.30
 4,024,600 15.41 15.41 15.12 1,242,300 1,240,215 0.0
20/09/2022
15.41
 5,166,100 15.15 15.41 15.12 5,879,041 5,879,000 0.0
19/09/2022
15.15
 8,312,000 15.73 15.73 15.15 410,000 404,155 0.1
16/09/2022
15.73
 7,015,700 15.98 16.13 15.70 209,639 204,100 0.1
15/09/2022
15.98
 3,588,000 16.16 16.27 15.91 1,965,985 1,965,841 -0.2
14/09/2022
16.16
 6,826,100 16.27 16.27 15.88 68,660 78,560 -0.0
13/09/2022
16.27
 5,164,700 16.31 16.42 16.24 0 9,505 -0.0

Chính sách bảo mật | Điều khoản sử dụng |