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)
22/05/2017
3.72
 3,030,910 3.61 3.78 3.62 10 0 0.0
19/05/2017
3.61
 3,450,580 3.50 3.61 3.52 3,100 60 0.1
18/05/2017
3.50
 4,708,440 3.37 3.54 3.38 2,561,042 2,561,252 -0.0
17/05/2017
3.37
 982,720 3.36 3.38 3.35 0 0 0
16/05/2017
3.36
 1,524,400 3.36 3.41 3.35 80,000 83,100 -0.1
15/05/2017
3.36
 1,878,850 3.40 3.40 3.36 440 0 0.0
12/05/2017
3.40
 1,151,560 3.44 3.44 3.40 0 0 0
11/05/2017
3.44
 967,050 3.44 3.46 3.41 100 0 0.0
10/05/2017
3.44
 3,075,660 3.39 3.50 3.38 0 0 0
09/05/2017
3.39
 1,147,100 3.34 3.40 3.34 0 440 -0.0
08/05/2017
3.34
 1,798,200 3.40 3.41 3.34 420,000 420,000 0
05/05/2017
3.40
 2,259,900 3.36 3.46 3.34 30 100 -0.0
04/05/2017
3.36
 2,198,570 3.42 3.42 3.35 1,580,830 1,580,000 0.0
03/05/2017
3.42
 4,157,830 3.21 3.42 3.21 1,762,870 1,753,320 0.2
28/04/2017
3.21
 2,269,460 3.09 3.22 3.09 9,320 30 0.1
27/04/2017
3.09
 1,341,720 3.06 3.13 3.06 1,505,870 1,500,820 0.1
26/04/2017
3.06
 779,060 3.03 3.11 3.03 0 9,550 -0.1
25/04/2017
3.03
 758,000 3.04 3.04 3.01 350,060 359,320 -0.1
24/04/2017
3.04
 645,890 3.07 3.07 3.04 16,320 5,870 0.2
21/04/2017
3.07
 297,740 3.05 3.09 3.05 0 0 0
20/04/2017
3.05
 365,920 3.05 3.07 3.04 427,000 427,060 -0.0
19/04/2017
3.05
 254,420 3.09 3.09 3.04 38,000 54,310 -0.2
18/04/2017
3.09
 521,880 3.07 3.09 3.03 0 0 0
17/04/2017
3.07
 976,370 3.09 3.13 3.07 18,000 10 0.3
14/04/2017
3.09
 1,070,820 3.15 3.15 3.07 5,950 0 0.1
13/04/2017
3.15
 479,970 3.12 3.16 3.11 1,900 0 0.0
12/04/2017
3.12
 613,140 3.18 3.18 3.12 113,093 120,593 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |