Ngân hàng TMCP Quân Đội (mbb)

26.15
-0.10
(-0.38%)
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
(2026-02-11) 		-2.75 -9.48% 586,340,400 53,137,400 1,530.3
24.85
29
26.15
2 tháng
(2026-01-12) 		-1.95 -6.91% 1,282,791,400 136,611,400 3,830.0
24.85
29
26.15
3 tháng
(2025-12-15) 		2.50 10.53% 1,772,643,800 182,450,000 5,033.6
23.75
29
26.15
6 tháng
(2025-09-15) 		-0.60 -2.23% 3,556,855,800 76,239,400 2,417.1
22.85
29
26.15
12 tháng
(2025-03-18) 		8.31 46.33% 7,307,402,800 3,584,119 -503.0
15.50
29
26.15
24 tháng
(2024-03-25) 		10.48 66.42% 10,861,171,600 -1,242,810 -662.3
14.05
29
26.15
36 tháng
(2023-03-29) 		16.34 164.84% 13,909,943,100 -1,350,611 -665.8
9.78
29
26.15
60 tháng
(2021-04-08) 		15.82 151.65% 20,382,894,700 17,164,836 -423.2
7.66
29
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2019
5.69
 2,667,900 5.77 5.79 5.69 0 0 0
23/05/2019
5.77
 1,844,140 5.75 5.80 5.73 0 0 0
22/05/2019
5.75
 4,816,550 5.68 5.83 5.67 0 0 0
21/05/2019
5.68
 2,361,180 5.64 5.71 5.64 0 0 0
20/05/2019
5.64
 2,578,400 5.65 5.69 5.61 70,000 70,000 0
17/05/2019
5.65
 1,490,020 5.68 5.71 5.63 0 0 0
16/05/2019
5.68
 1,557,280 5.72 5.73 5.68 0 0 0
15/05/2019
5.72
 2,589,070 5.68 5.76 5.67 0 0 0
14/05/2019
5.68
 1,522,450 5.67 5.68 5.60 0 0 0
13/05/2019
5.67
 2,834,730 5.57 5.69 5.56 0 0 0
10/05/2019
5.57
 3,157,000 5.60 5.65 5.55 0 0 0
09/05/2019
5.60
 4,125,520 5.68 5.72 5.55 0 0 0
08/05/2019
5.68
 2,565,890 5.72 5.72 5.63 1,073,570 1,072,000 0.0
07/05/2019
5.72
 1,289,310 5.73 5.79 5.72 0 0 0
06/05/2019
5.73
 3,476,990 5.89 5.89 5.69 0 0 0
03/05/2019
5.89
 3,621,700 5.84 5.91 5.79 0 1,570 -0.0
02/05/2019
5.84
 2,927,500 5.81 5.89 5.81 105,610 105,610 0
26/04/2019
5.81
 2,171,040 5.73 5.81 5.71 10 0 0.0
25/04/2019
5.73
 1,119,690 5.73 5.76 5.71 0 0 0
24/04/2019
5.73
 1,572,500 5.68 5.73 5.68 1,860 0 0.0
23/04/2019
5.68
 2,007,220 5.71 5.72 5.65 0 0 0
22/04/2019
5.71
 2,986,120 5.76 5.77 5.64 0 0 0
19/04/2019
5.76
 1,796,860 5.75 5.79 5.72 0 1,860 -0.0
18/04/2019
5.75
 3,913,100 5.73 5.83 5.71 0 0 0
17/04/2019
5.73
 2,736,060 5.73 5.80 5.73 0 0 0
16/04/2019
5.73
 2,831,820 5.84 5.84 5.69 0 0 0
12/04/2019
5.84
 1,062,400 5.87 5.89 5.83 3,870 0 0.1
11/04/2019
5.87
 1,402,860 5.85 5.88 5.83 0 0 0
10/04/2019
5.85
 2,369,220 5.93 5.93 5.84 0 0 0
09/04/2019
5.93
 2,979,710 5.96 5.99 5.89 0 3,870 -0.1
08/04/2019
5.96
 3,341,370 5.91 5.96 5.88 0 0 0
05/04/2019: Cổ tức tiền mặt tỉ lệ: 6%
05/04/2019
5.91
 2,881,150 5.88 5.97 5.91 0 0 0
04/04/2019
5.88
 3,205,590 5.84 5.91 5.86 0 0 0
03/04/2019
5.84
 3,310,860 5.83 5.86 5.80 47,070 47,070 0
02/04/2019
5.83
 3,130,520 5.82 5.87 5.80 0 0 0
01/04/2019
5.82
 1,776,460 5.82 5.86 5.79 0 0 0
29/03/2019
5.82
 2,490,290 5.82 5.86 5.80 0 0 0
28/03/2019
5.82
 1,745,830 5.82 5.84 5.79 0 0 0
27/03/2019
5.82
 2,467,890 5.75 5.87 5.76 40,000 40,000 0
26/03/2019
5.75
 4,295,110 5.75 5.84 5.75 20,000 20,000 0
25/03/2019
5.75
 6,612,290 5.95 5.95 5.73 0 0 0
22/03/2019
5.95
 4,103,480 5.92 6.00 5.91 0 0 0
21/03/2019
5.92
 7,803,030 5.96 6.05 5.92 0 0 0
20/03/2019
5.96
 7,979,570 5.88 5.96 5.84 0 0 0
19/03/2019
5.88
 6,440,360 5.91 5.99 5.87 20,000 20,000 0
18/03/2019
5.91
 4,746,380 5.84 5.92 5.84 0 0 0
15/03/2019
5.84
 3,224,510 5.84 5.89 5.80 0 0 0
14/03/2019
5.84
 3,449,490 5.87 5.92 5.84 20,000 20,000 0
13/03/2019
5.87
 6,024,410 5.86 5.92 5.84 0 0 0
12/03/2019
5.86
 6,797,420 5.66 5.87 5.63 0 0 0
11/03/2019
5.66
 1,529,570 5.67 5.70 5.65 20,000 20,000 0
08/03/2019
5.67
 3,277,410 5.76 5.76 5.66 0 0 0
07/03/2019
5.76
 3,164,810 5.75 5.79 5.74 0 0 0
06/03/2019
5.75
 2,290,120 5.75 5.79 5.71 375,000 375,000 0
05/03/2019
5.75
 4,786,880 5.75 5.82 5.73 0 0 0
04/03/2019
5.75
 3,669,110 5.66 5.75 5.65 55,630 55,630 0
01/03/2019
5.66
 2,610,160 5.58 5.67 5.60 22,630 22,630 0
28/02/2019
5.58
 5,837,530 5.73 5.73 5.58 0 0 0
27/02/2019
5.73
 11,767,870 5.73 5.76 5.71 1,694,323 1,694,323 0
26/02/2019
5.73
 6,790,020 5.83 5.83 5.73 0 0 0
25/02/2019
5.83
 4,963,740 5.84 5.92 5.83 0 0 0
22/02/2019
5.84
 7,449,760 5.74 5.95 5.71 0 0 0
21/02/2019
5.74
 7,998,970 5.73 5.74 5.70 0 0 0
20/02/2019
5.73
 9,694,170 5.70 5.73 5.66 60 0 0.0
19/02/2019
5.70
 13,646,940 5.74 5.74 5.69 0 0 0
18/02/2019
5.74
 6,665,490 5.73 5.76 5.73 0 0 0
15/02/2019
5.73
 4,795,580 5.74 5.75 5.71 0 60 -0.0
14/02/2019
5.74
 5,052,420 5.71 5.74 5.70 0 0 0
13/02/2019
5.71
 7,793,680 5.71 5.74 5.70 0 0 0
12/02/2019
5.71
 8,163,220 5.73 5.75 5.63 0 0 0
11/02/2019
5.73
 4,238,890 5.67 5.74 5.69 0 0 0
01/02/2019
5.67
 3,947,520 5.69 5.70 5.63 0 0 0
31/01/2019
5.69
 7,340,190 5.66 5.75 5.67 0 0 0
30/01/2019
5.66
 6,716,410 5.53 5.67 5.50 0 0 0
29/01/2019
5.53
 3,966,560 5.47 5.54 5.40 0 0 0
28/01/2019
5.47
 2,873,640 5.49 5.50 5.44 0 0 0
25/01/2019
5.49
 3,310,930 5.50 5.53 5.47 0 0 0
24/01/2019
5.50
 4,912,140 5.38 5.50 5.38 0 0 0
23/01/2019
5.38
 2,458,540 5.35 5.40 5.32 0 0 0
22/01/2019
5.35
 5,700,760 5.45 5.47 5.35 0 0 0
21/01/2019
5.45
 9,970,870 5.13 5.48 5.27 0 0 0
18/01/2019
5.13
 3,041,270 5.13 5.17 5.09 0 0 0
17/01/2019
5.13
 6,675,580 5.05 5.19 5.05 0 0 0
16/01/2019
5.05
 2,505,890 5.06 5.13 5.02 0 0 0
15/01/2019
5.06
 5,908,240 4.93 5.10 4.93 0 0 0
14/01/2019
4.93
 4,754,200 5.00 5.01 4.91 0 0 0
11/01/2019
5.00
 3,326,770 5.02 5.05 4.97 263,050 263,050 0
10/01/2019
5.02
 2,885,650 5.02 5.06 5.00 0 0 0
09/01/2019
5.02
 5,914,110 4.89 5.05 4.92 0 0 0
08/01/2019
4.89
 3,172,190 4.92 4.96 4.87 0 0 0
07/01/2019
4.92
 4,139,200 4.83 5.00 4.91 0 0 0
04/01/2019
4.83
 6,057,970 4.80 4.91 4.69 0 0 0
03/01/2019
4.80
 8,560,650 5.02 5.04 4.80 457,280 457,280 0
02/01/2019
5.02
 3,645,490 5.05 5.12 5.02 0 0 0
28/12/2018
5.05
 5,398,870 5.12 5.17 5.05 0 0 0
27/12/2018
5.12
 5,295,110 5.09 5.22 5.08 50,000 50,000 0
26/12/2018
5.09
 2,698,340 5.12 5.17 5.09 0 0 0
25/12/2018
5.12
 10,259,870 5.31 5.31 5.02 0 0 0
24/12/2018
5.31
 4,256,860 5.44 5.47 5.31 0 0 0
21/12/2018
5.44
 4,783,190 5.44 5.44 5.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |