Ngân hàng TMCP Quân Đội (mbb)

19.75
-0.35
(-1.74%)
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
(2026-08-12) 		-0.35 -1.71% 196,379,300 -9,545,268 0
19.75
21.05
19.75
2 tháng
(2026-07-13) 		-0.27 -1.31% 530,140,800 -7,307,299 0
18.03
21.05
19.75
3 tháng
(2026-06-15) 		-0.08 -0.42% 777,930,200 -26,471,768 0
18.03
21.05
19.75
6 tháng
(2026-03-16) 		-0.80 -3.85% 1,703,725,700 -81,566,948 -239.7
18.03
21.39
19.75
12 tháng
(2025-09-16) 		-1.93 -8.75% 5,256,412,900 -5,534,548 2,172.1
18.03
23.23
19.75
24 tháng
(2024-09-23) 		7.14 55.04% 10,455,361,200 -79,161,166 -823.8
12.10
23.23
19.75
36 tháng
(2023-09-27) 		10.64 112.42% 14,352,225,400 -83,544,654 -919.9
8.70
23.23
19.75
60 tháng
(2021-10-07) 		10.10 101.08% 19,747,361,800 -82,630,591 -831.1
6.14
23.23
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2015
2.20
 1,992,040 2.22 2.22 2.19 0 0 0
13/11/2015
2.22
 4,236,680 2.17 2.23 2.17 0 0 0
12/11/2015
2.17
 3,101,940 2.14 2.17 2.14 790 0 0.0
11/11/2015
2.14
 1,822,830 2.13 2.16 2.13 0 0 0
10/11/2015
2.13
 1,140,750 2.16 2.16 2.13 0 0 0
09/11/2015
2.16
 1,673,120 2.11 2.16 2.11 0 0 0
06/11/2015
2.11
 669,700 2.11 2.13 2.10 20 790 -0.0
05/11/2015
2.11
 675,030 2.11 2.14 2.11 0 0 0
04/11/2015
2.11
 1,370,210 2.14 2.17 2.11 0 0 0
03/11/2015
2.14
 1,352,090 2.14 2.16 2.11 0 0 0
02/11/2015
2.14
 1,288,050 2.14 2.17 2.13 0 20 -0.0
30/10/2015
2.14
 2,162,260 2.08 2.16 2.10 20 0 0.0
29/10/2015
2.08
 1,213,650 2.08 2.10 2.07 0 0 0
28/10/2015
2.08
 784,850 2.10 2.11 2.08 0 0 0
27/10/2015
2.10
 1,501,170 2.11 2.13 2.08 0 0 0
26/10/2015
2.11
 1,303,210 2.14 2.14 2.11 87,471 87,471 0
23/10/2015
2.14
 736,810 2.13 2.16 2.13 0 0 0
22/10/2015
2.13
 1,411,620 2.11 2.14 2.11 0 0 0
21/10/2015
2.11
 2,075,190 2.14 2.14 2.10 0 0 0
20/10/2015
2.14
 1,762,510 2.17 2.17 2.14 0 0 0
19/10/2015
2.17
 1,423,060 2.19 2.19 2.17 1,950 0 0.0
16/10/2015
2.19
 2,432,880 2.19 2.20 2.17 0 0 0
15/10/2015
2.19
 2,858,560 2.19 2.20 2.16 0 0 0
14/10/2015
2.19
 1,437,730 2.20 2.22 2.19 0 0 0
13/10/2015
2.20
 1,590,810 2.20 2.22 2.19 0 1,950 -0.0
12/10/2015
2.20
 2,679,050 2.22 2.23 2.19 0 0 0
09/10/2015
2.22
 2,824,500 2.25 2.26 2.22 1,000 0 0.0
08/10/2015
2.25
 9,337,620 2.29 2.29 2.23 40,576,450 0 643.8
07/10/2015
2.29
 1,786,280 2.31 2.32 2.29 0 0 0
06/10/2015
2.31
 3,536,140 2.26 2.32 2.28 0 0 0
05/10/2015
2.26
 2,541,890 2.25 2.29 2.25 0 1,000 -0.0
02/10/2015
2.25
 1,032,200 2.26 2.28 2.25 0 0 0
01/10/2015
2.26
 2,619,760 2.23 2.29 2.25 0 0 0
30/09/2015
2.23
 1,035,490 2.23 2.26 2.23 0 0 0
29/09/2015
2.23
 2,167,970 2.23 2.23 2.19 0 0 0
28/09/2015
2.23
 1,307,150 2.26 2.28 2.22 0 0 0
25/09/2015
2.26
 1,136,030 2.29 2.29 2.26 60 0 0.0
24/09/2015
2.29
 3,722,660 2.28 2.29 2.26 0 0 0
23/09/2015
2.28
 2,763,120 2.26 2.28 2.25 0 0 0
22/09/2015
2.26
 4,902,560 2.28 2.29 2.25 0 0 0
21/09/2015
2.28
 5,144,260 2.22 2.28 2.25 0 0 0
18/09/2015
2.22
 1,237,350 2.19 2.25 2.20 0 0 0
17/09/2015
2.19
 809,320 2.20 2.22 2.19 0 0 0
16/09/2015
2.20
 2,147,220 2.23 2.23 2.19 0 0 0
15/09/2015: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2015
2.23
 2,173,550 2.23 2.26 2.22 0 0 0
14/09/2015
2.23
 3,392,490 2.19 2.28 2.22 0 0 0
11/09/2015
2.19
 1,990,610 2.20 2.22 2.17 0 0 0
10/09/2015
2.20
 2,399,020 2.20 2.22 2.17 0 0 0
09/09/2015
2.20
 2,777,480 2.16 2.22 2.17 0 0 0
08/09/2015
2.16
 6,009,720 2.07 2.17 2.07 0 0 0
07/09/2015
2.07
 1,152,370 2.06 2.09 2.06 0 0 0
04/09/2015
2.06
 1,371,600 2.05 2.09 2.05 0 0 0
03/09/2015
2.05
 1,475,180 2.07 2.07 2.03 0 0 0
01/09/2015
2.07
 1,685,090 2.05 2.09 2.05 0 0 0
31/08/2015
2.05
 1,860,280 2.10 2.10 2.05 0 0 0
28/08/2015
2.10
 2,720,170 2.05 2.10 2.05 0 0 0
27/08/2015
2.05
 2,748,060 2.03 2.09 2.03 0 0 0
26/08/2015
2.03
 3,691,840 1.96 2.05 1.97 0 0 0
25/08/2015
1.96
 3,739,510 1.94 2.00 1.90 0 0 0
24/08/2015
1.94
 5,688,150 2.07 2.07 1.93 0 0 0
21/08/2015
2.07
 4,448,320 2.10 2.10 2.02 0 0 0
20/08/2015
2.10
 1,756,080 2.16 2.16 2.10 0 0 0
19/08/2015
2.16
 2,417,070 2.13 2.16 2.09 0 0 0
18/08/2015
2.13
 2,443,130 2.12 2.15 2.10 0 0 0
17/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
17/08/2015
2.12
 4,842,570 2.15 2.22 2.09 0 0 0
14/08/2015
2.15
 3,542,210 2.17 2.18 2.13 0 0 0
13/08/2015
2.17
 4,965,980 2.21 2.21 2.15 0 0 0
12/08/2015
2.21
 3,626,180 2.25 2.25 2.20 0 0 0
11/08/2015
2.25
 4,899,680 2.25 2.28 2.24 0 0 0
10/08/2015
2.25
 2,288,610 2.24 2.27 2.24 0 0 0
07/08/2015
2.24
 1,336,630 2.24 2.25 2.22 0 0 0
06/08/2015
2.24
 13,304,270 2.22 2.28 2.21 2,720 0 0.0
05/08/2015
2.22
 2,505,010 2.18 2.22 2.20 0 0 0
04/08/2015
2.18
 2,999,870 2.17 2.20 2.17 0 0 0
03/08/2015
2.17
 5,563,670 2.21 2.21 2.15 0 0 0
31/07/2015
2.21
 2,643,300 2.22 2.25 2.21 0 2,720 -0.0
30/07/2015
2.22
 3,051,100 2.22 2.24 2.21 0 0 0
29/07/2015
2.22
 4,013,810 2.24 2.25 2.21 365,414 365,414 0
28/07/2015
2.24
 6,832,320 2.27 2.27 2.24 0 0 0
27/07/2015
2.27
 5,475,600 2.28 2.31 2.27 0 0 0
24/07/2015
2.28
 6,142,180 2.27 2.29 2.27 0 0 0
23/07/2015
2.27
 9,755,160 2.24 2.32 2.24 0 0 0
22/07/2015
2.24
 5,171,140 2.22 2.25 2.21 0 0 0
21/07/2015
2.22
 4,006,940 2.22 2.27 2.21 341,000 341,000 0
20/07/2015
2.22
 5,719,650 2.24 2.25 2.20 60 0 0.0
17/07/2015
2.24
 4,155,830 2.22 2.27 2.22 0 0 0
16/07/2015
2.22
 5,268,310 2.25 2.27 2.22 0 0 0
15/07/2015
2.25
 7,944,920 2.34 2.34 2.25 0 0 0
14/07/2015
2.34
 7,986,420 2.34 2.36 2.28 0 60 -0.0
13/07/2015
2.34
 9,721,200 2.28 2.36 2.28 0 0 0
10/07/2015
2.28
 16,772,130 2.21 2.29 2.21 0 0 0
09/07/2015
2.21
 5,568,890 2.21 2.22 2.18 10 0 0.0
08/07/2015
2.21
 16,042,930 2.17 2.25 2.15 0 0 0
07/07/2015
2.17
 6,168,850 2.15 2.22 2.13 0 0 0
06/07/2015
2.15
 4,328,390 2.15 2.17 2.13 0 0 0
03/07/2015
2.15
 9,896,640 2.14 2.22 2.14 0 0 0
02/07/2015
2.14
 5,131,340 2.08 2.15 2.08 0 0 0
01/07/2015
2.08
 3,537,860 2.11 2.13 2.07 255,604 255,604 0
30/06/2015
2.11
 4,701,830 2.17 2.17 2.11 0 0 0
29/06/2015
2.17
 3,907,980 2.13 2.17 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |