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) 		-2.48 -10.29% 305,804,600 -16,369,958 0
21.65
25
22.15
2 tháng
(2026-05-29) 		-2.39 -9.94% 525,954,000 -46,327,336 0
21.65
25
22.15
3 tháng
(2026-04-29) 		-3.40 -13.57% 865,840,300 -76,591,304 0
21.65
25.14
22.15
6 tháng
(2026-01-29) 		-4.02 -15.67% 2,243,474,300 29,118,973 3,095.3
21.65
27.88
22.15
12 tháng
(2025-08-04) 		1.59 7.91% 6,282,796,800 -80,115,627 622.6
20.06
27.88
22.15
24 tháng
(2024-08-07) 		7 47.75% 10,453,758,700 -87,787,411 -846.7
14.47
27.88
22.15
36 tháng
(2023-08-14) 		10.01 86.06% 14,342,079,800 -91,670,833 -927.3
10.44
27.88
22.15
60 tháng
(2021-08-23) 		9.24 74.42% 19,783,166,000 -55,534,251 141.3
7.37
27.88
22.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2015
2.72
 2,541,890 2.70 2.75 2.70 0 1,000 -0.0
02/10/2015
2.70
 1,032,200 2.72 2.73 2.70 0 0 0
01/10/2015
2.72
 2,619,760 2.68 2.75 2.70 0 0 0
30/09/2015
2.68
 1,035,490 2.68 2.72 2.68 0 0 0
29/09/2015
2.68
 2,167,970 2.68 2.68 2.63 0 0 0
28/09/2015
2.68
 1,307,150 2.72 2.73 2.66 0 0 0
25/09/2015
2.72
 1,136,030 2.75 2.75 2.72 60 0 0.0
24/09/2015
2.75
 3,722,660 2.73 2.75 2.72 0 0 0
23/09/2015
2.73
 2,763,120 2.72 2.73 2.70 0 0 0
22/09/2015
2.72
 4,902,560 2.73 2.75 2.70 0 0 0
21/09/2015
2.73
 5,144,260 2.66 2.73 2.70 0 0 0
18/09/2015
2.66
 1,237,350 2.63 2.70 2.64 0 0 0
17/09/2015
2.63
 809,320 2.64 2.66 2.63 0 0 0
16/09/2015
2.64
 2,147,220 2.68 2.68 2.63 0 0 0
15/09/2015: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2015
2.68
 2,173,550 2.68 2.72 2.66 0 0 0
14/09/2015
2.68
 3,392,490 2.63 2.73 2.66 0 0 0
11/09/2015
2.63
 1,990,610 2.65 2.66 2.61 0 0 0
10/09/2015
2.65
 2,399,020 2.65 2.66 2.61 0 0 0
09/09/2015
2.65
 2,777,480 2.59 2.66 2.61 0 0 0
08/09/2015
2.59
 6,009,720 2.49 2.61 2.49 0 0 0
07/09/2015
2.49
 1,152,370 2.47 2.51 2.47 0 0 0
04/09/2015
2.47
 1,371,600 2.46 2.51 2.46 0 0 0
03/09/2015
2.46
 1,475,180 2.49 2.49 2.44 0 0 0
01/09/2015
2.49
 1,685,090 2.46 2.51 2.46 0 0 0
31/08/2015
2.46
 1,860,280 2.52 2.52 2.46 0 0 0
28/08/2015
2.52
 2,720,170 2.46 2.52 2.46 0 0 0
27/08/2015
2.46
 2,748,060 2.44 2.51 2.44 0 0 0
26/08/2015
2.44
 3,691,840 2.35 2.46 2.37 0 0 0
25/08/2015
2.35
 3,739,510 2.33 2.40 2.28 0 0 0
24/08/2015
2.33
 5,688,150 2.49 2.49 2.32 0 0 0
21/08/2015
2.49
 4,448,320 2.52 2.52 2.42 0 0 0
20/08/2015
2.52
 1,756,080 2.59 2.59 2.52 0 0 0
19/08/2015
2.59
 2,417,070 2.56 2.59 2.51 0 0 0
18/08/2015
2.56
 2,443,130 2.54 2.58 2.52 0 0 0
17/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
17/08/2015
2.54
 4,842,570 2.59 2.66 2.51 0 0 0
14/08/2015
2.59
 3,542,210 2.60 2.62 2.55 0 0 0
13/08/2015
2.60
 4,965,980 2.65 2.65 2.59 0 0 0
12/08/2015
2.65
 3,626,180 2.70 2.70 2.64 0 0 0
11/08/2015
2.70
 4,899,680 2.70 2.74 2.69 0 0 0
10/08/2015
2.70
 2,288,610 2.69 2.72 2.69 0 0 0
07/08/2015
2.69
 1,336,630 2.69 2.70 2.67 0 0 0
06/08/2015
2.69
 13,304,270 2.67 2.74 2.65 2,720 0 0.0
05/08/2015
2.67
 2,505,010 2.62 2.67 2.64 0 0 0
04/08/2015
2.62
 2,999,870 2.60 2.64 2.60 0 0 0
03/08/2015
2.60
 5,563,670 2.65 2.65 2.59 0 0 0
31/07/2015
2.65
 2,643,300 2.67 2.70 2.65 0 2,720 -0.0
30/07/2015
2.67
 3,051,100 2.67 2.69 2.65 0 0 0
29/07/2015
2.67
 4,013,810 2.69 2.70 2.65 365,414 365,414 0
28/07/2015
2.69
 6,832,320 2.72 2.72 2.69 0 0 0
27/07/2015
2.72
 5,475,600 2.74 2.77 2.72 0 0 0
24/07/2015
2.74
 6,142,180 2.72 2.75 2.72 0 0 0
23/07/2015
2.72
 9,755,160 2.69 2.79 2.69 0 0 0
22/07/2015
2.69
 5,171,140 2.67 2.70 2.65 0 0 0
21/07/2015
2.67
 4,006,940 2.67 2.72 2.65 341,000 341,000 0
20/07/2015
2.67
 5,719,650 2.69 2.70 2.64 60 0 0.0
17/07/2015
2.69
 4,155,830 2.67 2.72 2.67 0 0 0
16/07/2015
2.67
 5,268,310 2.70 2.72 2.67 0 0 0
15/07/2015
2.70
 7,944,920 2.80 2.80 2.70 0 0 0
14/07/2015
2.80
 7,986,420 2.80 2.84 2.74 0 60 -0.0
13/07/2015
2.80
 9,721,200 2.74 2.84 2.74 0 0 0
10/07/2015
2.74
 16,772,130 2.65 2.75 2.65 0 0 0
09/07/2015
2.65
 5,568,890 2.65 2.67 2.62 10 0 0.0
08/07/2015
2.65
 16,042,930 2.60 2.70 2.59 0 0 0
07/07/2015
2.60
 6,168,850 2.59 2.67 2.55 0 0 0
06/07/2015
2.59
 4,328,390 2.59 2.60 2.55 0 0 0
03/07/2015
2.59
 9,896,640 2.57 2.67 2.57 0 0 0
02/07/2015
2.57
 5,131,340 2.50 2.59 2.50 0 0 0
01/07/2015
2.50
 3,537,860 2.53 2.55 2.48 255,604 255,604 0
30/06/2015
2.53
 4,701,830 2.60 2.60 2.53 0 0 0
29/06/2015
2.60
 3,907,980 2.55 2.60 2.52 0 0 0
26/06/2015
2.55
 5,201,080 2.59 2.62 2.55 0 0 0
25/06/2015
2.59
 4,039,880 2.62 2.64 2.59 680,000 680,000 0
24/06/2015
2.62
 3,338,520 2.65 2.67 2.62 0 0 0
23/06/2015
2.65
 6,489,080 2.64 2.70 2.62 0 0 0
22/06/2015
2.64
 6,794,820 2.52 2.65 2.52 507,440 380,000 2.0
19/06/2015
2.52
 4,363,330 2.53 2.59 2.52 0 0 0
18/06/2015
2.53
 4,673,440 2.55 2.55 2.52 65,840 0 1.1
17/06/2015
2.55
 4,878,730 2.53 2.57 2.50 0 0 0
16/06/2015
2.53
 8,532,080 2.48 2.60 2.52 0 127,440 -1.9
15/06/2015
2.48
 10,382,520 2.33 2.48 2.35 0 0 0
12/06/2015
2.33
 1,052,160 2.32 2.35 2.32 0 65,840 -0.9
11/06/2015
2.32
 1,891,530 2.33 2.35 2.32 200,000 200,000 0
10/06/2015
2.33
 1,093,830 2.32 2.33 2.30 130,000 130,000 0
09/06/2015
2.32
 1,549,350 2.35 2.37 2.32 0 0 0
08/06/2015
2.35
 4,005,280 2.33 2.37 2.33 0 0 0
05/06/2015
2.33
 2,603,520 2.32 2.37 2.30 0 0 0
04/06/2015
2.32
 2,219,100 2.32 2.37 2.30 0 0 0
03/06/2015
2.32
 1,422,140 2.33 2.35 2.32 0 0 0
02/06/2015
2.33
 2,960,160 2.38 2.42 2.33 0 0 0
01/06/2015
2.38
 4,766,000 2.32 2.43 2.32 0 0 0
29/05/2015
2.32
 3,528,390 2.33 2.38 2.32 0 0 0
28/05/2015
2.33
 6,532,720 2.25 2.40 2.23 0 0 0
27/05/2015
2.25
 636,360 2.25 2.27 2.23 0 0 0
26/05/2015
2.25
 642,840 2.23 2.27 2.23 0 0 0
25/05/2015
2.23
 560,390 2.25 2.27 2.23 0 0 0
22/05/2015
2.25
 582,350 2.23 2.27 2.22 0 0 0
21/05/2015
2.23
 402,930 2.22 2.25 2.22 0 0 0
20/05/2015
2.22
 481,570 2.18 2.22 2.18 5,790 0 0.1
19/05/2015
2.18
 406,220 2.17 2.20 2.17 0 0 0
18/05/2015
2.17
 665,030 2.20 2.20 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |