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)
09/03/2018
7.31
 4,015,360 7.21 7.38 7.24 510,000 511,360 -0.0
08/03/2018
7.21
 3,877,190 7.20 7.31 7.19 0 0 0
07/03/2018
7.20
 8,143,710 7.42 7.50 7.09 500,500 500,000 0.0
06/03/2018
7.42
 6,902,530 7.09 7.51 7.10 411,100 411,100 0
05/03/2018
7.09
 5,883,620 7.46 7.63 7.09 780,000 780,000 0
02/03/2018
7.46
 4,677,470 7.40 7.46 7.24 62,000 62,500 -0.0
01/03/2018
7.40
 7,906,380 7.51 7.62 7.28 1,900,000 1,900,000 0
28/02/2018
7.51
 11,967,370 7.16 7.51 7.05 960 0 0.0
27/02/2018
7.16
 4,861,880 7.10 7.18 7.02 0 0 0
26/02/2018
7.10
 8,537,260 7.20 7.32 7.09 1,500 0 0.1
23/02/2018
7.20
 8,690,160 6.88 7.20 6.86 528,076 497,636 1.0
22/02/2018
6.88
 5,999,410 6.92 7.03 6.76 1,000,000 1,000,000 0
21/02/2018
6.92
 4,516,560 6.87 7.07 6.85 0 1,500 -0.0
13/02/2018
6.87
 5,007,700 6.74 6.96 6.81 1,065,000 1,096,400 -1.0
12/02/2018
6.74
 4,292,020 6.31 6.74 6.44 760 0 0.0
09/02/2018
6.31
 4,283,380 6.18 6.33 5.94 1,650 0 0.0
08/02/2018
6.18
 1,965,110 6.37 6.37 6.18 0 0 0
07/02/2018
6.37
 4,905,570 6.07 6.44 6.28 0 760 -0.0
06/02/2018
6.07
 10,584,350 6.33 6.33 5.89 0 1,650 -0.0
05/02/2018
6.33
 6,608,550 6.76 6.76 6.31 302,240 300,000 0.1
02/02/2018
6.76
 5,404,660 6.70 6.90 6.68 0 0 0
01/02/2018
6.70
 5,756,850 6.96 6.96 6.68 5,477,891 5,477,891 0
31/01/2018
6.96
 8,488,990 7.16 7.16 6.95 201,000 202,240 -0.0
30/01/2018
7.16
 7,215,080 7.22 7.23 6.94 0 0 0
29/01/2018
7.22
 8,185,590 6.87 7.32 6.96 130,000 130,000 0
26/01/2018
6.87
 8,715,830 6.48 6.92 6.48 0 1,000 -0.0
25/01/2018
6.48
 17,433,490 6.11 6.54 6.19 0 0 0
22/01/2018
6.11
 5,134,220 6.07 6.14 6.08 0 0 0
19/01/2018
6.07
 6,430,290 6.11 6.18 6.06 1,000 0 0.0
18/01/2018
6.11
 5,475,130 5.98 6.11 5.87 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 6%
17/01/2018
5.98
 9,349,180 6.10 6.23 5.98 1,000 0 0.0
16/01/2018
6.10
 6,076,720 6.05 6.10 5.94 0 1,000 -0.0
15/01/2018
6.05
 6,344,120 5.87 6.08 5.86 5,010 0 0.1
12/01/2018
5.87
 10,971,780 6.01 6.15 5.85 80 1,000 -0.0
11/01/2018
6.01
 9,781,190 5.93 6.07 5.87 0 0 0
10/01/2018
5.93
 6,605,410 5.92 6.00 5.83 0 5,000 -0.1
09/01/2018
5.92
 8,889,960 5.86 5.98 5.68 0 80 -0.0
08/01/2018
5.86
 9,182,660 5.59 5.86 5.56 90,000 90,000 0
05/01/2018
5.59
 9,788,120 5.63 5.65 5.54 0 0 0
04/01/2018
5.63
 6,492,090 5.62 5.67 5.59 0 0 0
03/01/2018
5.62
 7,574,260 5.67 5.74 5.60 0 0 0
02/01/2018
5.67
 7,863,840 5.43 5.67 5.42 0 0 0
29/12/2017
5.43
 4,708,670 5.48 5.52 5.43 0 0 0
28/12/2017
5.48
 10,502,260 5.36 5.48 5.35 0 0 0
27/12/2017
5.36
 7,020,370 5.34 5.43 5.32 160 0 0.0
26/12/2017
5.34
 5,104,630 5.34 5.36 5.27 1,600 0 0.0
25/12/2017
5.34
 4,188,750 5.39 5.47 5.32 340 0 0.0
22/12/2017
5.39
 4,447,860 5.33 5.40 5.29 0 160 -0.0
21/12/2017
5.33
 5,668,610 5.32 5.42 5.31 0 1,600 -0.0
20/12/2017
5.32
 5,306,880 5.24 5.35 5.21 600,000 600,340 -0.0
19/12/2017
5.24
 3,594,180 5.28 5.29 5.20 278,700 275,000 0.1
18/12/2017
5.28
 4,584,260 5.18 5.28 5.18 0 0 0
15/12/2017
5.18
 2,556,090 5.13 5.18 5.11 0 0 0
14/12/2017
5.13
 2,937,360 4.97 5.17 4.98 0 3,700 -0.1
13/12/2017
4.97
 2,439,940 5.13 5.17 4.97 4,266,234 4,266,234 0
12/12/2017
5.13
 7,834,550 5.13 5.22 4.77 0 0 0
11/12/2017
5.13
 3,737,190 5.32 5.32 5.13 0 0 0
08/12/2017
5.32
 2,545,200 5.28 5.35 5.24 0 0 0
07/12/2017
5.28
 2,460,940 5.32 5.38 5.25 177,901 177,901 0
06/12/2017
5.32
 5,999,460 5.32 5.34 5.20 990 0 0.0
05/12/2017
5.32
 7,829,340 5.52 5.54 5.32 45,070 0 1.2
04/12/2017
5.52
 4,978,480 5.45 5.54 5.48 0 0 0
01/12/2017
5.45
 4,492,440 5.47 5.49 5.43 0 990 -0.0
30/11/2017
5.47
 7,774,150 5.34 5.49 5.36 0 45,050 -1.1
29/11/2017
5.34
 5,515,500 5.18 5.34 5.18 0 0 0
28/11/2017
5.18
 6,224,740 5.21 5.24 5.15 307,000 307,000 0
27/11/2017
5.21
 5,856,930 5.29 5.34 5.21 0 0 0
24/11/2017
5.29
 4,241,180 5.28 5.35 5.21 10 0 0.0
23/11/2017
5.28
 11,421,730 5.17 5.38 5.17 130 0 0.0
22/11/2017
5.17
 11,311,110 5.13 5.21 5.11 0 0 0
21/11/2017
5.13
 9,429,430 5.07 5.28 5.06 1,550 0 0.0
20/11/2017
5.07
 4,037,860 5.04 5.13 5.02 0 130 -0.0
17/11/2017
5.04
 5,474,220 4.98 5.07 4.98 0 0 0
16/11/2017
4.98
 5,243,540 4.89 4.99 4.88 4,820 1,550 0.1
15/11/2017
4.89
 3,676,850 4.93 4.96 4.88 890 0 0.0
14/11/2017
4.93
 4,351,390 4.92 5.00 4.85 0 0 0
13/11/2017
4.92
 6,356,660 5.03 5.04 4.92 0 4,820 -0.1
10/11/2017
5.03
 6,496,980 5.02 5.13 4.97 42,282 43,172 -0.0
09/11/2017
5.02
 5,204,980 5.08 5.11 5.01 17,110 0 0.4
08/11/2017
5.08
 8,313,850 4.97 5.11 4.98 0 0 0
07/11/2017
4.97
 6,773,700 4.89 5.00 4.87 0 0 0
06/11/2017
4.89
 2,712,810 4.84 4.89 4.83 40,070 57,180 -0.4
03/11/2017
4.84
 1,705,220 4.80 4.84 4.77 50,500 50,500 0
02/11/2017
4.80
 3,923,110 4.84 4.90 4.74 0 0 0
01/11/2017
4.84
 2,467,440 4.83 4.88 4.83 0 0 0
31/10/2017
4.83
 3,314,330 4.83 4.90 4.80 115,190 115,190 0
30/10/2017
4.83
 3,708,080 4.91 4.96 4.83 0 0 0
27/10/2017
4.91
 3,100,630 4.81 4.91 4.81 0 0 0
26/10/2017
4.81
 3,024,690 4.85 4.86 4.76 0 0 0
25/10/2017
4.85
 3,460,260 4.77 4.86 4.80 4,026,585 600,000 81.9
24/10/2017
4.77
 2,053,320 4.74 4.77 4.72 1,696,040 1,695,000 0.0
23/10/2017
4.74
 3,002,430 4.81 4.81 4.70 0 0 0
20/10/2017
4.81
 3,763,540 4.83 4.88 4.80 0 1,010 -0.0
19/10/2017
4.83
 6,304,060 4.93 4.95 4.83 2,000 1,040 0.0
18/10/2017
4.93
 4,593,560 5.01 5.04 4.93 0 0 0
17/10/2017
5.01
 5,036,910 4.93 5.01 4.93 0 0 0
16/10/2017
4.93
 3,933,190 4.99 5.05 4.93 0 2,000 -0.0
13/10/2017
4.99
 3,369,480 4.93 4.99 4.93 0 0 0
12/10/2017
4.93
 4,122,730 4.98 5.02 4.93 0 0 0
11/10/2017
4.98
 3,981,470 4.99 5.05 4.95 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |