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)
22/01/2016
2.53
 1,056,680 2.47 2.53 2.45 0 0 0
21/01/2016
2.47
 913,700 2.49 2.51 2.45 23,780 0 0.3
20/01/2016
2.49
 698,530 2.51 2.53 2.49 0 0 0
19/01/2016
2.51
 462,500 2.47 2.51 2.45 0 0 0
18/01/2016
2.47
 1,449,410 2.55 2.55 2.43 0 23,780 -0.3
15/01/2016
2.55
 184,170 2.56 2.56 2.53 0 0 0
14/01/2016
2.56
 458,130 2.56 2.56 2.53 0 0 0
13/01/2016
2.56
 379,460 2.58 2.60 2.56 0 0 0
12/01/2016
2.58
 467,350 2.55 2.58 2.55 50,000 50,000 0
11/01/2016
2.55
 420,860 2.56 2.58 2.55 0 0 0
08/01/2016
2.56
 646,260 2.58 2.58 2.55 0 0 0
07/01/2016
2.58
 601,470 2.62 2.62 2.58 830 0 0.0
06/01/2016
2.62
 251,050 2.60 2.62 2.60 0 0 0
05/01/2016
2.60
 400,260 2.62 2.64 2.60 848,830 848,830 0
04/01/2016
2.62
 532,510 2.71 2.71 2.60 0 0 0
31/12/2015
2.71
 2,573,830 2.60 2.71 2.58 0 830 -0.0
30/12/2015
2.60
 861,420 2.60 2.62 2.58 0 0 0
29/12/2015
2.60
 619,500 2.60 2.60 2.58 0 0 0
28/12/2015
2.60
 499,740 2.60 2.60 2.58 0 0 0
25/12/2015
2.60
 167,650 2.60 2.62 2.60 0 0 0
24/12/2015
2.60
 345,610 2.60 2.62 2.60 0 0 0
23/12/2015
2.60
 491,010 2.60 2.62 2.58 0 0 0
22/12/2015
2.60
 320,960 2.60 2.62 2.60 0 0 0
21/12/2015
2.60
 789,650 2.62 2.64 2.60 0 0 0
18/12/2015
2.62
 328,350 2.64 2.64 2.62 1,800 0 0.0
17/12/2015
2.64
 747,840 2.62 2.66 2.62 0 0 0
16/12/2015
2.62
 287,090 2.62 2.66 2.60 10 0 0.0
15/12/2015
2.62
 355,420 2.64 2.64 2.60 0 0 0
14/12/2015
2.64
 624,120 2.60 2.64 2.60 0 1,800 -0.0
11/12/2015
2.60
 438,700 2.60 2.62 2.58 0 0 0
10/12/2015
2.60
 351,980 2.60 2.62 2.58 0 0 0
09/12/2015
2.60
 864,210 2.62 2.64 2.60 0 0 0
08/12/2015
2.62
 1,294,930 2.62 2.62 2.58 0 0 0
07/12/2015
2.62
 377,080 2.64 2.64 2.60 0 0 0
04/12/2015
2.64
 663,540 2.66 2.66 2.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |