Ngân hàng TMCP Quân Đội (mbb)

25.15
-0.55
(-2.14%)
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
(2025-11-05) 		1.80 7.53% 473,492,600 10,347,200 327.3
22.85
25.70
25.15
2 tháng
(2025-10-06) 		-1.65 -6.03% 1,320,185,800 -112,539,500 -2,764.6
22.85
27.45
25.15
3 tháng
(2025-09-08) 		-1 -3.75% 1,809,872,700 -142,546,900 -3,555.6
22.85
27.50
25.15
6 tháng
(2025-06-09) 		7.50 41.20% 3,886,495,300 -193,795,713 -4,690.4
18.16
28.45
25.15
12 tháng
(2024-12-10) 		9.87 62.38% 6,182,622,700 -200,052,777 -6,092.5
15.50
28.45
25.15
24 tháng
(2023-12-18) 		14.21 123.58% 10,273,570,500 -204,834,512 -6,229.5
11.49
28.45
25.15
36 tháng
(2022-12-21) 		16.11 168.08% 12,494,833,400 -207,502,417 -6,241.5
9.10
28.45
25.15
60 tháng
(2020-12-31) 		18.08 237.30% 19,676,187,360 -192,190,099 -6,131.0
7.36
28.45
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2015
2.66
 105,650 2.66 2.66 2.64 0 0 0
02/12/2015
2.66
 301,570 2.64 2.66 2.64 0 0 0
01/12/2015
2.64
 691,030 2.62 2.66 2.62 0 0 0
30/11/2015
2.62
 1,122,050 2.66 2.66 2.62 0 0 0
27/11/2015
2.66
 1,400,280 2.68 2.69 2.66 0 0 0
26/11/2015
2.68
 624,860 2.68 2.69 2.66 0 0 0
25/11/2015
2.68
 766,440 2.68 2.69 2.66 0 0 0
24/11/2015
2.68
 708,920 2.71 2.71 2.66 0 0 0
23/11/2015
2.71
 1,210,690 2.71 2.73 2.69 0 0 0
20/11/2015
2.71
 1,155,950 2.73 2.75 2.71 0 0 0
19/11/2015
2.73
 1,132,620 2.75 2.75 2.71 32,000 32,000 0
18/11/2015
2.75
 1,379,800 2.71 2.75 2.69 0 0 0
17/11/2015
2.71
 1,190,090 2.75 2.75 2.71 0 0 0
16/11/2015
2.75
 1,992,040 2.77 2.77 2.73 0 0 0
13/11/2015
2.77
 4,236,680 2.71 2.79 2.71 0 0 0
12/11/2015
2.71
 3,101,940 2.68 2.71 2.68 790 0 0.0
11/11/2015
2.68
 1,822,830 2.66 2.69 2.66 0 0 0
10/11/2015
2.66
 1,140,750 2.69 2.69 2.66 0 0 0
09/11/2015
2.69
 1,673,120 2.64 2.69 2.64 0 0 0
06/11/2015
2.64
 669,700 2.64 2.66 2.62 20 790 -0.0
05/11/2015
2.64
 675,030 2.64 2.68 2.64 0 0 0
04/11/2015
2.64
 1,370,210 2.68 2.71 2.64 0 0 0
03/11/2015
2.68
 1,352,090 2.68 2.69 2.64 0 0 0
02/11/2015
2.68
 1,288,050 2.68 2.71 2.66 0 20 -0.0
30/10/2015
2.68
 2,162,260 2.60 2.69 2.62 20 0 0.0
29/10/2015
2.60
 1,213,650 2.60 2.62 2.58 0 0 0
28/10/2015
2.60
 784,850 2.62 2.64 2.60 0 0 0
27/10/2015
2.62
 1,501,170 2.64 2.66 2.60 0 0 0
26/10/2015
2.64
 1,303,210 2.68 2.68 2.64 87,471 87,471 0
23/10/2015
2.68
 736,810 2.66 2.69 2.66 0 0 0
22/10/2015
2.66
 1,411,620 2.64 2.68 2.64 0 0 0
21/10/2015
2.64
 2,075,190 2.68 2.68 2.62 0 0 0
20/10/2015
2.68
 1,762,510 2.71 2.71 2.68 0 0 0
19/10/2015
2.71
 1,423,060 2.73 2.73 2.71 1,950 0 0.0
16/10/2015
2.73
 2,432,880 2.73 2.75 2.71 0 0 0
15/10/2015
2.73
 2,858,560 2.73 2.75 2.69 0 0 0
14/10/2015
2.73
 1,437,730 2.75 2.77 2.73 0 0 0
13/10/2015
2.75
 1,590,810 2.75 2.77 2.73 0 1,950 -0.0
12/10/2015
2.75
 2,679,050 2.77 2.79 2.73 0 0 0
09/10/2015
2.77
 2,824,500 2.81 2.82 2.77 1,000 0 0.0
08/10/2015
2.81
 9,337,620 2.86 2.86 2.79 40,576,450 0 643.8
07/10/2015
2.86
 1,786,280 2.88 2.90 2.86 0 0 0
06/10/2015
2.88
 3,536,140 2.82 2.90 2.84 0 0 0
05/10/2015
2.82
 2,541,890 2.81 2.86 2.81 0 1,000 -0.0
02/10/2015
2.81
 1,032,200 2.82 2.84 2.81 0 0 0
01/10/2015
2.82
 2,619,760 2.79 2.86 2.81 0 0 0
30/09/2015
2.79
 1,035,490 2.79 2.82 2.79 0 0 0
29/09/2015
2.79
 2,167,970 2.79 2.79 2.73 0 0 0
28/09/2015
2.79
 1,307,150 2.82 2.84 2.77 0 0 0
25/09/2015
2.82
 1,136,030 2.86 2.86 2.82 60 0 0.0
24/09/2015
2.86
 3,722,660 2.84 2.86 2.82 0 0 0
23/09/2015
2.84
 2,763,120 2.82 2.84 2.81 0 0 0
22/09/2015
2.82
 4,902,560 2.84 2.86 2.81 0 0 0
21/09/2015
2.84
 5,144,260 2.77 2.84 2.81 0 0 0
18/09/2015
2.77
 1,237,350 2.73 2.81 2.75 0 0 0
17/09/2015
2.73
 809,320 2.75 2.77 2.73 0 0 0
16/09/2015
2.75
 2,147,220 2.79 2.79 2.73 0 0 0
15/09/2015: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2015
2.79
 2,173,550 2.79 2.82 2.77 0 0 0
14/09/2015
2.79
 3,392,490 2.73 2.84 2.77 0 0 0
11/09/2015
2.73
 1,990,610 2.75 2.77 2.72 0 0 0
10/09/2015
2.75
 2,399,020 2.75 2.77 2.72 0 0 0
09/09/2015
2.75
 2,777,480 2.70 2.77 2.72 0 0 0
08/09/2015
2.70
 6,009,720 2.59 2.72 2.59 0 0 0
07/09/2015
2.59
 1,152,370 2.57 2.61 2.57 0 0 0
04/09/2015
2.57
 1,371,600 2.55 2.61 2.55 0 0 0
03/09/2015
2.55
 1,475,180 2.59 2.59 2.54 0 0 0
01/09/2015
2.59
 1,685,090 2.55 2.61 2.55 0 0 0
31/08/2015
2.55
 1,860,280 2.63 2.63 2.55 0 0 0
28/08/2015
2.63
 2,720,170 2.55 2.63 2.55 0 0 0
27/08/2015
2.55
 2,748,060 2.54 2.61 2.54 0 0 0
26/08/2015
2.54
 3,691,840 2.45 2.55 2.46 0 0 0
25/08/2015
2.45
 3,739,510 2.43 2.50 2.37 0 0 0
24/08/2015
2.43
 5,688,150 2.59 2.59 2.41 0 0 0
21/08/2015
2.59
 4,448,320 2.63 2.63 2.52 0 0 0
20/08/2015
2.63
 1,756,080 2.70 2.70 2.63 0 0 0
19/08/2015
2.70
 2,417,070 2.66 2.70 2.61 0 0 0
18/08/2015
2.66
 2,443,130 2.64 2.68 2.63 0 0 0
17/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
17/08/2015
2.64
 4,842,570 2.69 2.77 2.61 0 0 0
14/08/2015
2.69
 3,542,210 2.71 2.72 2.65 0 0 0
13/08/2015
2.71
 4,965,980 2.76 2.76 2.69 0 0 0
12/08/2015
2.76
 3,626,180 2.81 2.81 2.74 0 0 0
11/08/2015
2.81
 4,899,680 2.81 2.85 2.79 0 0 0
10/08/2015
2.81
 2,288,610 2.79 2.83 2.79 0 0 0
07/08/2015
2.79
 1,336,630 2.79 2.81 2.78 0 0 0
06/08/2015
2.79
 13,304,270 2.78 2.85 2.76 2,720 0 0.0
05/08/2015
2.78
 2,505,010 2.72 2.78 2.74 0 0 0
04/08/2015
2.72
 2,999,870 2.71 2.74 2.71 0 0 0
03/08/2015
2.71
 5,563,670 2.76 2.76 2.69 0 0 0
31/07/2015
2.76
 2,643,300 2.78 2.81 2.76 0 2,720 -0.0
30/07/2015
2.78
 3,051,100 2.78 2.79 2.76 0 0 0
29/07/2015
2.78
 4,013,810 2.79 2.81 2.76 365,414 365,414 0
28/07/2015
2.79
 6,832,320 2.83 2.83 2.79 0 0 0
27/07/2015
2.83
 5,475,600 2.85 2.88 2.83 0 0 0
24/07/2015
2.85
 6,142,180 2.83 2.86 2.83 0 0 0
23/07/2015
2.83
 9,755,160 2.79 2.90 2.79 0 0 0
22/07/2015
2.79
 5,171,140 2.78 2.81 2.76 0 0 0
21/07/2015
2.78
 4,006,940 2.78 2.83 2.76 341,000 341,000 0
20/07/2015
2.78
 5,719,650 2.79 2.81 2.74 60 0 0.0
17/07/2015
2.79
 4,155,830 2.78 2.83 2.78 0 0 0
16/07/2015
2.78
 5,268,310 2.81 2.83 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |