Ngân hàng TMCP Quân Đội (mbb)

24.85
0.10
(0.40%)
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
(2026-05-13) 		-1.05 -4.07% 314,403,500 -42,674,029 0
24.60
25.85
24.85
2 tháng
(2026-04-13) 		-1.70 -6.43% 569,186,700 -35,859,401 0
24.60
26.70
24.85
3 tháng
(2026-03-16) 		-1.35 -5.17% 905,372,300 -52,760,881 -239.7
24.60
26.70
24.85
6 tháng
(2025-12-15) 		1 4.21% 2,695,330,800 129,249,119 4,782.4
23.75
29
24.85
12 tháng
(2025-06-17) 		5.99 31.90% 6,613,062,000 -42,839,094 639.8
18.76
29
24.85
24 tháng
(2024-06-24) 		9.97 67.42% 10,641,090,800 -53,107,805 -897.2
14.49
29
24.85
36 tháng
(2023-06-28) 		13.20 114.28% 14,282,492,800 -55,246,787 -929.4
10.86
29
24.85
60 tháng
(2021-07-08) 		10.67 75.84% 19,906,247,000 12,040,095 1,193.0
7.66
29
24.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2015
2.39
 398,710 2.37 2.43 2.37 0 0 0
25/03/2015
2.37
 1,210,870 2.37 2.41 2.37 0 4,700 -0.1
24/03/2015
2.37
 1,140,270 2.39 2.39 2.37 0 4,700 -0.1
23/03/2015
2.39
 510,730 2.39 2.41 2.37 0 0 0
20/03/2015
2.39
 664,200 2.37 2.41 2.37 0 0 0
19/03/2015
2.37
 424,960 2.39 2.41 2.37 0 0 0
18/03/2015
2.39
 1,156,620 2.41 2.41 2.37 0 0 0
17/03/2015
2.41
 961,980 2.41 2.43 2.39 110 0 0.0
16/03/2015
2.41
 966,100 2.43 2.43 2.41 0 0 0
13/03/2015
2.43
 710,190 2.43 2.46 2.43 0 0 0
12/03/2015
2.43
 1,310,200 2.43 2.44 2.41 0 0 0
11/03/2015
2.43
 824,160 2.43 2.44 2.41 8,030 110 0.1
10/03/2015
2.43
 837,490 2.43 2.44 2.43 0 0 0
09/03/2015
2.43
 1,529,560 2.44 2.46 2.43 6,920 0 0.1
06/03/2015
2.44
 1,162,530 2.43 2.46 2.43 0 0 0
05/03/2015
2.43
 1,523,640 2.46 2.46 2.43 0 8,030 -0.1
04/03/2015
2.46
 1,161,150 2.46 2.46 2.43 0 0 0
03/03/2015
2.46
 1,280,240 2.44 2.48 2.44 0 6,920 -0.1
02/03/2015
2.44
 1,396,710 2.46 2.48 2.43 0 0 0
27/02/2015
2.46
 883,710 2.50 2.50 2.44 0 0 0
26/02/2015
2.50
 1,405,810 2.46 2.50 2.46 0 0 0
25/02/2015
2.46
 2,674,400 2.48 2.53 2.46 0 0 0
24/02/2015
2.48
 1,363,550 2.43 2.50 2.44 0 0 0
13/02/2015
2.43
 1,071,360 2.44 2.48 2.43 25,000 0 0.4
12/02/2015
2.44
 1,168,750 2.46 2.46 2.43 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |