Ngân hàng TMCP Quân Đội (mbb)

22.10
-0.05
(-0.23%)
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
(2026-06-29) 		-1.98 -8.22% 323,149,600 -15,007,611 0
21.65
25
22.10
2 tháng
(2026-06-01) 		-1.98 -8.22% 535,127,300 -44,420,584 0
21.65
25
22.10
3 tháng
(2026-05-04) 		-2.95 -11.74% 869,895,300 -74,983,390 0
21.65
25.14
22.10
6 tháng
(2026-01-30) 		-4 -15.31% 2,241,511,000 29,523,520 3,069.8
21.65
27.88
22.10
12 tháng
(2025-08-04) 		2.09 10.40% 6,300,141,800 -78,753,280 622.6
20.06
27.88
22.10
24 tháng
(2024-08-08) 		7.68 53.13% 10,460,896,100 -86,439,264 -847.0
14.47
27.88
22.10
36 tháng
(2023-08-14) 		10.51 90.36% 14,359,424,800 -90,308,486 -927.3
10.44
27.88
22.10
60 tháng
(2021-08-24) 		9.76 78.77% 19,778,513,100 -54,776,004 123.9
7.37
27.88
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2017
3.23
 1,878,850 3.27 3.27 3.23 440 0 0.0
12/05/2017
3.27
 1,151,560 3.31 3.31 3.27 0 0 0
11/05/2017
3.31
 967,050 3.31 3.33 3.28 100 0 0.0
10/05/2017
3.31
 3,075,660 3.26 3.36 3.25 0 0 0
09/05/2017
3.26
 1,147,100 3.21 3.27 3.21 0 440 -0.0
08/05/2017
3.21
 1,798,200 3.27 3.28 3.21 420,000 420,000 0
05/05/2017
3.27
 2,259,900 3.23 3.33 3.21 30 100 -0.0
04/05/2017
3.23
 2,198,570 3.29 3.29 3.22 1,580,830 1,580,000 0.0
03/05/2017
3.29
 4,157,830 3.09 3.29 3.09 1,762,870 1,753,320 0.2
28/04/2017
3.09
 2,269,460 2.97 3.10 2.97 9,320 30 0.1
27/04/2017
2.97
 1,341,720 2.94 3.01 2.94 1,505,870 1,500,820 0.1
26/04/2017
2.94
 779,060 2.91 2.99 2.91 0 9,550 -0.1
25/04/2017
2.91
 758,000 2.92 2.92 2.90 350,060 359,320 -0.1
24/04/2017
2.92
 645,890 2.95 2.95 2.92 16,320 5,870 0.2
21/04/2017
2.95
 297,740 2.93 2.97 2.93 0 0 0
20/04/2017
2.93
 365,920 2.93 2.95 2.92 427,000 427,060 -0.0
19/04/2017
2.93
 254,420 2.97 2.97 2.92 38,000 54,310 -0.2
18/04/2017
2.97
 521,880 2.95 2.97 2.91 0 0 0
17/04/2017
2.95
 976,370 2.97 3.01 2.95 18,000 10 0.3
14/04/2017
2.97
 1,070,820 3.03 3.03 2.95 5,950 0 0.1
13/04/2017
3.03
 479,970 3.00 3.04 2.99 1,900 0 0.0
12/04/2017
3.00
 613,140 3.06 3.06 3.00 113,093 120,593 -0.1
11/04/2017
3.06
 1,291,140 2.99 3.07 2.98 107,770 113,720 -0.1
10/04/2017
2.99
 336,270 3.00 3.00 2.98 51,000 52,900 -0.0
07/04/2017
3.00
 395,600 3.01 3.01 2.98 148,010 158,500 -0.2
05/04/2017
3.01
 906,800 3.02 3.05 3.01 373,100 373,100 0
04/04/2017
3.02
 1,077,960 3.02 3.03 3.00 0 0 0
03/04/2017
3.02
 1,053,100 3.00 3.02 2.95 0 0 0
31/03/2017
3.00
 492,910 3.04 3.04 2.98 0 0 0
30/03/2017
3.04
 940,860 2.99 3.07 2.98 20,000 20,000 0
29/03/2017
2.99
 1,310,100 3.00 3.00 2.95 0 0 0
28/03/2017
3.00
 1,252,120 3.02 3.03 2.99 0 0 0
27/03/2017
3.02
 1,025,710 3.06 3.09 3.01 0 0 0
24/03/2017
3.06
 2,046,070 3.01 3.09 3.01 420 0 0.0
23/03/2017
3.01
 1,778,350 3.01 3.02 2.97 0 0 0
22/03/2017
3.01
 2,632,970 3.01 3.03 3.00 165,880 165,880 0
21/03/2017
3.01
 3,512,830 2.94 3.02 2.94 400,000 400,420 -0.0
20/03/2017
2.94
 3,093,190 2.84 2.99 2.86 700,000 700,000 0
17/03/2017
2.84
 736,360 2.84 2.87 2.83 158,220 158,220 0
16/03/2017
2.84
 635,060 2.84 2.86 2.83 29,360 29,360 0
15/03/2017
2.84
 355,820 2.87 2.87 2.84 0 0 0
14/03/2017
2.87
 759,180 2.88 2.89 2.85 0 0 0
13/03/2017
2.88
 902,800 2.82 2.88 2.80 0 0 0
10/03/2017
2.82
 1,217,530 2.85 2.90 2.82 68,750 68,750 0
09/03/2017
2.85
 2,206,040 2.76 2.88 2.75 0 0 0
08/03/2017
2.76
 576,870 2.73 2.76 2.71 0 0 0
07/03/2017
2.73
 264,120 2.73 2.73 2.72 160,230 160,230 0
06/03/2017
2.73
 267,720 2.70 2.75 2.72 220,000 220,000 0
03/03/2017
2.70
 173,460 2.72 2.73 2.68 0 0 0
02/03/2017
2.72
 201,630 2.73 2.74 2.70 406,310 406,280 0.0
01/03/2017
2.73
 265,700 2.74 2.76 2.71 10 0 0.0
28/02/2017
2.74
 434,370 2.76 2.76 2.73 0 0 0
27/02/2017
2.76
 290,650 2.77 2.77 2.74 600,000 600,030 -0.0
24/02/2017
2.77
 354,590 2.78 2.79 2.74 150,000 150,010 -0.0
23/02/2017: Cổ tức tiền mặt tỉ lệ: 6%
23/02/2017
2.78
 667,670 2.75 2.80 2.75 836,000 836,000 0
22/02/2017
2.75
 940,560 2.75 2.76 2.72 0 0 0
21/02/2017
2.75
 627,760 2.75 2.76 2.74 0 0 0
20/02/2017
2.75
 558,160 2.77 2.77 2.75 0 0 0
17/02/2017
2.77
 504,390 2.74 2.77 2.73 0 0 0
16/02/2017
2.74
 940,230 2.72 2.79 2.73 1,320,100 1,320,100 0
15/02/2017
2.72
 534,490 2.68 2.72 2.68 1,119,590 1,119,540 0.0
14/02/2017
2.68
 577,900 2.70 2.72 2.68 10 0 0.0
13/02/2017
2.70
 938,710 2.65 2.71 2.67 0 0 0
10/02/2017
2.65
 212,660 2.67 2.67 2.65 6,430 50 0.1
09/02/2017
2.67
 550,440 2.65 2.67 2.65 0 10 -0.0
08/02/2017
2.65
 366,590 2.63 2.65 2.63 474,600 461,600 0.2
07/02/2017
2.63
 671,750 2.65 2.66 2.63 144,420 106,430 0.5
06/02/2017
2.65
 257,350 2.65 2.65 2.62 933,250 933,250 0
03/02/2017
2.65
 603,770 2.66 2.68 2.65 0 13,000 -0.2
02/02/2017
2.66
 379,300 2.65 2.66 2.64 0 44,420 -0.6
25/01/2017
2.65
 677,410 2.65 2.65 2.63 685,020 685,010 0.0
24/01/2017
2.65
 459,610 2.59 2.65 2.59 0 0 0
23/01/2017
2.59
 399,380 2.61 2.63 2.59 229,670 229,670 0
20/01/2017
2.61
 461,340 2.61 2.63 2.60 118,950 0 1.7
19/01/2017
2.61
 401,040 2.63 2.65 2.60 7,570 0 0.1
18/01/2017
2.63
 436,170 2.65 2.66 2.63 0 10 -0.0
17/01/2017
2.65
 2,058,150 2.56 2.65 2.59 1,703,320 1,571,510 1.8
16/01/2017
2.56
 162,840 2.58 2.58 2.55 40,920 48,490 -0.1
13/01/2017
2.58
 238,250 2.60 2.61 2.58 2,430,228 2,404,318 0.4
12/01/2017
2.60
 624,630 2.58 2.63 2.59 300,000 550,760 -3.5
11/01/2017
2.58
 298,930 2.57 2.59 2.57 354,830 354,830 0
10/01/2017
2.57
 264,760 2.57 2.58 2.56 346,090 370,600 -0.3
09/01/2017
2.57
 282,940 2.58 2.59 2.57 155,220 154,530 0.0
06/01/2017
2.58
 510,600 2.53 2.60 2.53 900,000 900,000 0
05/01/2017
2.53
 491,670 2.55 2.55 2.53 350,000 351,400 -0.0
04/01/2017
2.55
 408,430 2.58 2.61 2.55 0 0 0
03/01/2017
2.58
 354,170 2.63 2.63 2.54 2,390 690 0.0
30/12/2016
2.63
 1,305,800 2.51 2.63 2.50 4,200 0 0.1
29/12/2016
2.51
 159,830 2.50 2.51 2.50 0 0 0
28/12/2016
2.50
 248,630 2.49 2.50 2.49 306,610 306,610 0
27/12/2016
2.49
 137,630 2.47 2.49 2.47 40,140 46,720 -0.1
26/12/2016
2.47
 161,870 2.48 2.49 2.47 1,270 0 0.0
23/12/2016
2.48
 72,020 2.49 2.49 2.48 0 0 0
22/12/2016
2.49
 207,470 2.50 2.50 2.48 0 0 0
21/12/2016
2.50
 170,610 2.50 2.50 2.49 0 1,260 -0.0
20/12/2016
2.50
 159,480 2.49 2.50 2.48 0 0 0
19/12/2016
2.49
 252,470 2.47 2.51 2.47 0 0 0
16/12/2016
2.47
 203,090 2.47 2.48 2.47 0 0 0
15/12/2016
2.47
 97,740 2.48 2.48 2.47 100 0 0.0
14/12/2016
2.48
 149,550 2.48 2.49 2.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |