Ngân hàng TMCP Quân Đội (mbb)

26.55
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
(2025-12-29) 		1.65 6.64% 680,497,300 52,470,500 1,403.3
24.85
28.20
26.55
2 tháng
(2025-12-01) 		3.30 14.22% 1,180,408,200 141,332,200 3,630.8
23.20
28.20
26.55
3 tháng
(2025-10-30) 		2.55 10.65% 1,601,892,500 78,797,200 2,159.0
22.85
28.20
26.55
6 tháng
(2025-08-01) 		6.12 30.04% 4,039,258,300 -108,893,900 -2,463.7
20.38
28.45
26.55
12 tháng
(2025-02-03) 		9.91 59.76% 6,925,224,100 -115,316,437 -3,850.0
15.50
28.45
26.55
24 tháng
(2024-02-15) 		11.08 71.83% 10,643,192,200 -119,788,058 -4,001.2
14.05
28.45
26.55
36 tháng
(2023-02-13) 		16.75 171.82% 13,240,605,500 -122,596,653 -4,015.5
9.29
28.45
26.55
60 tháng
(2021-02-23) 		17.34 189.28% 20,053,106,700 -106,866,279 -3,907.9
7.66
28.45
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
3.18
 1,291,140 3.11 3.19 3.10 107,770 113,720 -0.1
10/04/2017
3.11
 336,270 3.12 3.12 3.10 51,000 52,900 -0.0
07/04/2017
3.12
 395,600 3.13 3.13 3.10 148,010 158,500 -0.2
05/04/2017
3.13
 906,800 3.14 3.17 3.13 373,100 373,100 0
04/04/2017
3.14
 1,077,960 3.14 3.15 3.12 0 0 0
03/04/2017
3.14
 1,053,100 3.12 3.14 3.07 0 0 0
31/03/2017
3.12
 492,910 3.16 3.16 3.10 0 0 0
30/03/2017
3.16
 940,860 3.11 3.19 3.10 20,000 20,000 0
29/03/2017
3.11
 1,310,100 3.12 3.12 3.07 0 0 0
28/03/2017
3.12
 1,252,120 3.14 3.15 3.11 0 0 0
27/03/2017
3.14
 1,025,710 3.18 3.21 3.13 0 0 0
24/03/2017
3.18
 2,046,070 3.13 3.21 3.13 420 0 0.0
23/03/2017
3.13
 1,778,350 3.13 3.14 3.09 0 0 0
22/03/2017
3.13
 2,632,970 3.13 3.15 3.12 165,880 165,880 0
21/03/2017
3.13
 3,512,830 3.06 3.14 3.06 400,000 400,420 -0.0
20/03/2017
3.06
 3,093,190 2.95 3.11 2.97 700,000 700,000 0
17/03/2017
2.95
 736,360 2.95 2.98 2.94 158,220 158,220 0
16/03/2017
2.95
 635,060 2.95 2.97 2.94 29,360 29,360 0
15/03/2017
2.95
 355,820 2.98 2.98 2.95 0 0 0
14/03/2017
2.98
 759,180 2.99 3.00 2.96 0 0 0
13/03/2017
2.99
 902,800 2.93 2.99 2.91 0 0 0
10/03/2017
2.93
 1,217,530 2.96 3.02 2.93 68,750 68,750 0
09/03/2017
2.96
 2,206,040 2.87 2.99 2.86 0 0 0
08/03/2017
2.87
 576,870 2.84 2.87 2.82 0 0 0
07/03/2017
2.84
 264,120 2.84 2.84 2.83 160,230 160,230 0
06/03/2017
2.84
 267,720 2.81 2.86 2.83 220,000 220,000 0
03/03/2017
2.81
 173,460 2.83 2.84 2.79 0 0 0
02/03/2017
2.83
 201,630 2.84 2.85 2.81 406,310 406,280 0.0
01/03/2017
2.84
 265,700 2.85 2.87 2.82 10 0 0.0
28/02/2017
2.85
 434,370 2.87 2.87 2.84 0 0 0
27/02/2017
2.87
 290,650 2.88 2.88 2.85 600,000 600,030 -0.0
24/02/2017
2.88
 354,590 2.89 2.90 2.85 150,000 150,010 -0.0
23/02/2017: Cổ tức tiền mặt tỉ lệ: 6%
23/02/2017
2.89
 667,670 2.86 2.91 2.86 836,000 836,000 0
22/02/2017
2.86
 940,560 2.86 2.87 2.83 0 0 0
21/02/2017
2.86
 627,760 2.86 2.87 2.85 0 0 0
20/02/2017
2.86
 558,160 2.88 2.88 2.86 0 0 0
17/02/2017
2.88
 504,390 2.85 2.88 2.84 0 0 0
16/02/2017
2.85
 940,230 2.83 2.90 2.84 1,320,100 1,320,100 0
15/02/2017
2.83
 534,490 2.79 2.83 2.79 1,119,590 1,119,540 0.0
14/02/2017
2.79
 577,900 2.81 2.83 2.79 10 0 0.0
13/02/2017
2.81
 938,710 2.76 2.82 2.78 0 0 0
10/02/2017
2.76
 212,660 2.78 2.78 2.76 6,430 50 0.1
09/02/2017
2.78
 550,440 2.76 2.78 2.75 0 10 -0.0
08/02/2017
2.76
 366,590 2.73 2.76 2.73 474,600 461,600 0.2
07/02/2017
2.73
 671,750 2.75 2.77 2.73 144,420 106,430 0.5
06/02/2017
2.75
 257,350 2.76 2.76 2.72 933,250 933,250 0
03/02/2017
2.76
 603,770 2.77 2.79 2.75 0 13,000 -0.2
02/02/2017
2.77
 379,300 2.76 2.77 2.74 0 44,420 -0.6
25/01/2017
2.76
 677,410 2.75 2.76 2.73 685,020 685,010 0.0
24/01/2017
2.75
 459,610 2.69 2.75 2.69 0 0 0
23/01/2017
2.69
 399,380 2.71 2.73 2.69 229,670 229,670 0
20/01/2017
2.71
 461,340 2.71 2.73 2.70 118,950 0 1.7
19/01/2017
2.71
 401,040 2.73 2.75 2.70 7,570 0 0.1
18/01/2017
2.73
 436,170 2.76 2.77 2.73 0 10 -0.0
17/01/2017
2.76
 2,058,150 2.66 2.76 2.69 1,703,320 1,571,510 1.8
16/01/2017
2.66
 162,840 2.68 2.68 2.65 40,920 48,490 -0.1
13/01/2017
2.68
 238,250 2.70 2.71 2.68 2,430,228 2,404,318 0.4
12/01/2017
2.70
 624,630 2.68 2.73 2.69 300,000 550,760 -3.5
11/01/2017
2.68
 298,930 2.67 2.69 2.67 354,830 354,830 0
10/01/2017
2.67
 264,760 2.67 2.68 2.66 346,090 370,600 -0.3
09/01/2017
2.67
 282,940 2.68 2.69 2.67 155,220 154,530 0.0
06/01/2017
2.68
 510,600 2.63 2.70 2.63 900,000 900,000 0
05/01/2017
2.63
 491,670 2.65 2.65 2.63 350,000 351,400 -0.0
04/01/2017
2.65
 408,430 2.68 2.71 2.65 0 0 0
03/01/2017
2.68
 354,170 2.73 2.73 2.64 2,390 690 0.0
30/12/2016
2.73
 1,305,800 2.61 2.73 2.60 4,200 0 0.1
29/12/2016
2.61
 159,830 2.60 2.61 2.60 0 0 0
28/12/2016
2.60
 248,630 2.59 2.60 2.59 306,610 306,610 0
27/12/2016
2.59
 137,630 2.57 2.59 2.57 40,140 46,720 -0.1
26/12/2016
2.57
 161,870 2.58 2.59 2.57 1,270 0 0.0
23/12/2016
2.58
 72,020 2.59 2.59 2.58 0 0 0
22/12/2016
2.59
 207,470 2.60 2.60 2.58 0 0 0
21/12/2016
2.60
 170,610 2.60 2.60 2.59 0 1,260 -0.0
20/12/2016
2.60
 159,480 2.59 2.60 2.58 0 0 0
19/12/2016
2.59
 252,470 2.57 2.61 2.57 0 0 0
16/12/2016
2.57
 203,090 2.57 2.58 2.57 0 0 0
15/12/2016
2.57
 97,740 2.58 2.58 2.57 100 0 0.0
14/12/2016
2.58
 149,550 2.58 2.59 2.57 0 0 0
13/12/2016
2.58
 220,190 2.58 2.58 2.56 8,250 0 0.1
12/12/2016
2.58
 135,750 2.60 2.60 2.57 250,100 250,000 0.0
09/12/2016
2.60
 120,820 2.57 2.60 2.56 6,150 100 0.1
08/12/2016
2.57
 107,320 2.57 2.58 2.56 360,010 368,250 -0.1
07/12/2016
2.57
 147,960 2.60 2.61 2.57 1,760 100 0.0
06/12/2016
2.60
 173,330 2.58 2.60 2.56 0 5,920 -0.1
05/12/2016
2.58
 260,110 2.60 2.60 2.58 0 0 0
02/12/2016
2.60
 69,980 2.59 2.60 2.59 0 2,000 -0.0
01/12/2016
2.59
 149,550 2.60 2.61 2.59 449,160 449,160 0
30/11/2016
2.60
 65,710 2.60 2.61 2.58 16,000 0 0.2
29/11/2016
2.60
 55,920 2.58 2.60 2.57 0 0 0
28/11/2016
2.58
 128,710 2.60 2.60 2.57 235,540 235,540 0
25/11/2016
2.60
 128,770 2.62 2.62 2.60 700 16,000 -0.2
24/11/2016
2.62
 248,790 2.62 2.63 2.60 16,640 0 0.2
23/11/2016
2.62
 390,540 2.61 2.64 2.61 10 0 0.0
22/11/2016
2.61
 250,560 2.61 2.63 2.61 209,000 208,740 0.0
21/11/2016
2.61
 251,460 2.63 2.64 2.61 0 16,640 -0.2
18/11/2016
2.63
 188,030 2.64 2.65 2.63 0 0 0
17/11/2016
2.64
 160,330 2.65 2.67 2.63 0 0 0
16/11/2016
2.65
 162,280 2.67 2.67 2.64 0 0 0
15/11/2016
2.67
 174,910 2.68 2.69 2.66 0 0 0
14/11/2016
2.68
 95,380 2.69 2.71 2.67 802,030 800,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |