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)
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
15/07/2015
2.81
 7,944,920 2.92 2.92 2.81 0 0 0
14/07/2015
2.92
 7,986,420 2.92 2.95 2.85 0 60 -0.0
13/07/2015
2.92
 9,721,200 2.85 2.95 2.85 0 0 0
10/07/2015
2.85
 16,772,130 2.76 2.86 2.76 0 0 0
09/07/2015
2.76
 5,568,890 2.76 2.78 2.72 10 0 0.0
08/07/2015
2.76
 16,042,930 2.71 2.81 2.69 0 0 0
07/07/2015
2.71
 6,168,850 2.69 2.78 2.65 0 0 0
06/07/2015
2.69
 4,328,390 2.69 2.71 2.65 0 0 0
03/07/2015
2.69
 9,896,640 2.67 2.78 2.67 0 0 0
02/07/2015
2.67
 5,131,340 2.60 2.69 2.60 0 0 0
01/07/2015
2.60
 3,537,860 2.64 2.65 2.58 255,604 255,604 0
30/06/2015
2.64
 4,701,830 2.71 2.71 2.64 0 0 0
29/06/2015
2.71
 3,907,980 2.65 2.71 2.62 0 0 0
26/06/2015
2.65
 5,201,080 2.69 2.72 2.65 0 0 0
25/06/2015
2.69
 4,039,880 2.72 2.74 2.69 680,000 680,000 0
24/06/2015
2.72
 3,338,520 2.76 2.78 2.72 0 0 0
23/06/2015
2.76
 6,489,080 2.74 2.81 2.72 0 0 0
22/06/2015
2.74
 6,794,820 2.62 2.76 2.62 507,440 380,000 2.0
19/06/2015
2.62
 4,363,330 2.64 2.69 2.62 0 0 0
18/06/2015
2.64
 4,673,440 2.65 2.65 2.62 65,840 0 1.1
17/06/2015
2.65
 4,878,730 2.64 2.67 2.60 0 0 0
16/06/2015
2.64
 8,532,080 2.58 2.71 2.62 0 127,440 -1.9
15/06/2015
2.58
 10,382,520 2.43 2.58 2.44 0 0 0
12/06/2015
2.43
 1,052,160 2.41 2.44 2.41 0 65,840 -0.9
11/06/2015
2.41
 1,891,530 2.43 2.44 2.41 200,000 200,000 0
10/06/2015
2.43
 1,093,830 2.41 2.43 2.39 130,000 130,000 0
09/06/2015
2.41
 1,549,350 2.44 2.46 2.41 0 0 0
08/06/2015
2.44
 4,005,280 2.43 2.46 2.43 0 0 0
05/06/2015
2.43
 2,603,520 2.41 2.46 2.39 0 0 0
04/06/2015
2.41
 2,219,100 2.41 2.46 2.39 0 0 0
03/06/2015
2.41
 1,422,140 2.43 2.44 2.41 0 0 0
02/06/2015
2.43
 2,960,160 2.48 2.51 2.43 0 0 0
01/06/2015
2.48
 4,766,000 2.41 2.53 2.41 0 0 0
29/05/2015
2.41
 3,528,390 2.43 2.48 2.41 0 0 0
28/05/2015
2.43
 6,532,720 2.34 2.50 2.32 0 0 0
27/05/2015
2.34
 636,360 2.34 2.36 2.32 0 0 0
26/05/2015
2.34
 642,840 2.32 2.36 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |