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)
11/02/2015
2.46
 815,550 2.44 2.46 2.44 0 0 0
10/02/2015
2.44
 1,683,640 2.43 2.48 2.43 14,190 0 0.2
09/02/2015
2.43
 2,101,760 2.41 2.44 2.39 0 25,000 -0.3
06/02/2015
2.41
 1,218,610 2.37 2.41 2.36 0 0 0
05/02/2015
2.37
 1,044,340 2.36 2.39 2.36 0 0 0
04/02/2015
2.36
 3,785,470 2.32 2.37 2.29 0 14,190 -0.2
03/02/2015
2.32
 4,790,370 2.44 2.46 2.32 0 0 0
02/02/2015
2.44
 2,831,770 2.48 2.50 2.44 0 0 0
30/01/2015
2.48
 3,655,070 2.58 2.58 2.46 0 0 0
29/01/2015
2.58
 5,333,100 2.60 2.62 2.53 0 0 0
28/01/2015
2.60
 8,560,780 2.50 2.64 2.46 0 0 0
27/01/2015
2.50
 5,627,480 2.55 2.57 2.46 0 0 0
26/01/2015
2.55
 1,644,100 2.55 2.58 2.53 0 0 0
23/01/2015
2.55
 7,613,160 2.51 2.60 2.53 0 0 0
22/01/2015
2.51
 6,014,660 2.43 2.53 2.41 0 0 0
21/01/2015
2.43
 1,816,290 2.46 2.48 2.43 10,000 0 0.1
20/01/2015
2.46
 2,257,840 2.44 2.50 2.44 0 0 0
19/01/2015
2.44
 2,836,560 2.44 2.51 2.43 0 0 0
16/01/2015
2.44
 2,857,070 2.50 2.50 2.44 0 0 0
15/01/2015
2.50
 4,482,110 2.50 2.55 2.48 0 10,000 -0.1
14/01/2015
2.50
 3,092,460 2.53 2.55 2.46 0 0 0
13/01/2015
2.53
 4,780,930 2.48 2.55 2.46 0 0 0
12/01/2015
2.48
 6,457,090 2.50 2.57 2.48 12,220 0 0.2
09/01/2015
2.50
 6,690,100 2.37 2.51 2.37 0 0 0
08/01/2015
2.37
 853,040 2.36 2.41 2.36 0 0 0
07/01/2015
2.36
 2,235,000 2.34 2.41 2.34 0 0 0
06/01/2015
2.34
 2,865,710 2.27 2.36 2.27 0 12,220 -0.2
05/01/2015
2.27
 338,650 2.29 2.29 2.27 0 0 0
31/12/2014
2.29
 759,120 2.23 2.29 2.23 0 0 0
30/12/2014
2.23
 631,620 2.23 2.25 2.22 0 0 0
29/12/2014
2.23
 678,590 2.25 2.27 2.23 0 0 0
26/12/2014
2.25
 405,990 2.27 2.27 2.25 0 0 0
25/12/2014
2.27
 460,540 2.27 2.29 2.27 0 0 0
24/12/2014
2.27
 697,550 2.25 2.30 2.25 1,100 0 0.0
23/12/2014
2.25
 1,077,860 2.23 2.27 2.23 0 0 0
22/12/2014
2.23
 344,370 2.22 2.25 2.22 0 0 0
19/12/2014
2.22
 607,190 2.23 2.25 2.22 0 0 0
18/12/2014
2.23
 479,680 2.22 2.25 2.22 0 1,100 -0.0
17/12/2014
2.22
 1,527,770 2.23 2.27 2.18 0 0 0
16/12/2014
2.23
 733,210 2.27 2.27 2.23 0 0 0
15/12/2014
2.27
 357,340 2.27 2.29 2.25 0 0 0
12/12/2014
2.27
 1,018,370 2.29 2.30 2.27 0 0 0
11/12/2014
2.29
 1,505,680 2.25 2.32 2.23 0 0 0
10/12/2014
2.25
 1,252,100 2.25 2.27 2.23 0 0 0
09/12/2014
2.25
 1,427,680 2.29 2.29 2.23 3,000 0 0.0
08/12/2014
2.29
 558,640 2.32 2.32 2.27 0 0 0
05/12/2014
2.32
 720,610 2.32 2.34 2.29 464,220 464,220 0
04/12/2014
2.32
 2,000,810 2.25 2.36 2.23 0 0 0
03/12/2014
2.25
 593,850 2.22 2.27 2.22 0 3,000 -0.0
02/12/2014
2.22
 349,130 2.22 2.23 2.20 10 0 0.0
01/12/2014
2.22
 327,030 2.23 2.23 2.22 97,850 97,850 0
28/11/2014
2.23
 359,060 2.20 2.23 2.20 0 0 0
27/11/2014
2.20
 457,370 2.22 2.23 2.20 0 0 0
26/11/2014
2.22
 796,700 2.23 2.25 2.22 0 0 0
25/11/2014
2.23
 616,160 2.22 2.25 2.22 0 0 0
24/11/2014
2.22
 823,180 2.25 2.25 2.22 0 0 0
21/11/2014
2.25
 1,829,610 2.25 2.27 2.23 0 0 0
20/11/2014
2.25
 1,298,520 2.27 2.29 2.25 0 0 0
19/11/2014
2.27
 890,200 2.29 2.30 2.27 10,600 0 0.1
18/11/2014
2.29
 556,570 2.30 2.30 2.29 2,317,500 2,317,500 0
17/11/2014
2.30
 1,190,880 2.30 2.32 2.29 0 0 0
14/11/2014
2.30
 924,730 2.30 2.30 2.29 0 0 0
13/11/2014
2.30
 254,930 2.30 2.30 2.29 0 10,600 -0.1
12/11/2014
2.30
 655,920 2.30 2.32 2.29 0 0 0
11/11/2014
2.30
 448,120 2.29 2.30 2.29 3,400 0 0.0
10/11/2014
2.29
 593,510 2.30 2.32 2.29 0 0 0
07/11/2014
2.30
 771,530 2.29 2.32 2.27 0 0 0
06/11/2014
2.29
 282,990 2.29 2.30 2.27 0 0 0
05/11/2014
2.29
 382,670 2.30 2.30 2.27 0 3,400 -0.0
04/11/2014
2.30
 157,210 2.30 2.30 2.29 20 0 0.0
03/11/2014
2.30
 567,520 2.32 2.32 2.30 3,130 0 0.0
31/10/2014
2.32
 1,745,330 2.29 2.32 2.27 0 0 0
30/10/2014
2.29
 1,607,720 2.34 2.34 2.29 0 0 0
29/10/2014: Cổ tức tiền mặt tỉ lệ: 7%
29/10/2014
2.34
 693,260 2.30 2.36 2.29 10 0 0.0
28/10/2014
2.30
 965,920 2.30 2.30 2.29 0 3,150 -0.0
27/10/2014
2.30
 880,090 2.30 2.30 2.27 0 0 0
24/10/2014
2.30
 684,000 2.29 2.30 2.29 0 0 0
23/10/2014
2.29
 950,980 2.30 2.32 2.29 10 10 0
22/10/2014
2.30
 1,330,620 2.30 2.34 2.30 2,550 0 0.0
21/10/2014
2.30
 687,720 2.29 2.32 2.29 0 0 0
20/10/2014
2.29
 669,830 2.32 2.32 2.29 0 0 0
17/10/2014
2.32
 1,417,160 2.30 2.32 2.25 0 0 0
16/10/2014
2.30
 1,622,410 2.32 2.32 2.27 0 2,040 -0.0
15/10/2014
2.32
 1,238,560 2.29 2.32 2.29 0 510 -0.0
14/10/2014
2.29
 709,110 2.32 2.34 2.29 0 0 0
13/10/2014
2.32
 3,493,510 2.27 2.34 2.29 3,610 0 0.1
10/10/2014
2.27
 390,090 2.27 2.27 2.25 0 0 0
09/10/2014
2.27
 506,090 2.27 2.29 2.25 0 0 0
08/10/2014
2.27
 850,870 2.27 2.29 2.25 390 0 0.0
07/10/2014
2.27
 244,930 2.29 2.30 2.27 0 3,610 -0.0
06/10/2014
2.29
 1,210,030 2.25 2.30 2.25 0 0 0
03/10/2014
2.25
 951,560 2.27 2.29 2.25 0 0 0
02/10/2014
2.27
 1,497,020 2.25 2.29 2.25 150,150 150,000 0.0
01/10/2014
2.25
 1,116,460 2.25 2.27 2.24 0 0 0
30/09/2014
2.25
 506,940 2.24 2.27 2.24 0 0 0
29/09/2014
2.24
 720,550 2.25 2.27 2.24 11,330 0 0.2
26/09/2014
2.25
 743,090 2.25 2.27 2.24 0 150 -0.0
25/09/2014
2.25
 924,500 2.25 2.25 2.24 0 0 0
24/09/2014
2.25
 399,700 2.24 2.25 2.24 1,050 0 0.0
23/09/2014
2.24
 594,530 2.22 2.25 2.22 0 11,330 -0.2

Chính sách bảo mật | Điều khoản sử dụng |