Ngân hàng TMCP Quân Đội (mbb)

26.55
0.05
(0.19%)
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
(2025-12-29) 		1.25 5.03% 661,296,300 48,927,700 1,309.7
24.85
28.20
26.50
2 tháng
(2025-11-28) 		2.85 12.26% 1,172,966,600 137,864,100 3,539.0
23.20
28.20
26.50
3 tháng
(2025-10-29) 		1.75 7.19% 1,606,798,900 69,096,200 1,916.5
22.85
28.20
26.50
6 tháng
(2025-07-31) 		5.50 26.68% 4,045,028,100 -112,199,900 -2,550.9
20.38
28.45
26.50
12 tháng
(2025-02-03) 		9.51 57.35% 6,906,023,100 -118,859,237 -3,943.6
15.50
28.45
26.50
24 tháng
(2024-02-07) 		11.09 73.92% 10,645,173,000 -123,337,458 -4,094.9
14.05
28.45
26.50
36 tháng
(2023-02-13) 		16.35 167.71% 13,221,404,500 -126,139,453 -4,109.1
9.29
28.45
26.50
60 tháng
(2021-02-22) 		17.17 192.38% 20,053,696,800 -111,459,779 -4,029.7
7.66
28.45
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2014
2.22
 385,040 2.24 2.25 2.22 0 0 0
19/09/2014
2.24
 587,840 2.25 2.25 2.22 0 0 0
18/09/2014
2.25
 1,172,170 2.27 2.27 2.24 0 1,050 -0.0
17/09/2014
2.27
 1,661,530 2.25 2.27 2.25 10 0 0.0
16/09/2014
2.25
 1,272,580 2.25 2.25 2.22 0 0 0
15/09/2014
2.25
 692,730 2.27 2.29 2.25 1,200 0 0.0
12/09/2014
2.27
 1,193,580 2.27 2.29 2.25 0 0 0
11/09/2014
2.27
 648,110 2.27 2.29 2.25 0 10 -0.0
10/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
10/09/2014
2.27
 1,992,660 2.24 2.29 2.24 10,000 0 0.1
09/09/2014
2.24
 3,348,570 2.27 2.29 2.22 0 1,200 -0.0
08/09/2014
2.27
 1,400,480 2.29 2.30 2.27 0 0 0
05/09/2014
2.29
 1,062,560 2.29 2.30 2.27 0 0 0
04/09/2014
2.29
 1,161,280 2.30 2.30 2.27 0 10,000 -0.1
03/09/2014
2.30
 2,041,490 2.25 2.33 2.29 0 0 0
29/08/2014
2.25
 2,305,480 2.24 2.30 2.22 0 0 0
28/08/2014
2.24
 879,100 2.22 2.24 2.21 0 0 0
27/08/2014
2.22
 1,066,870 2.24 2.24 2.22 0 0 0
26/08/2014
2.24
 1,441,620 2.24 2.24 2.22 1,000 0 0.0
25/08/2014
2.24
 1,591,520 2.22 2.25 2.22 3,730 0 0.1
22/08/2014
2.22
 915,930 2.21 2.24 2.21 0 0 0
21/08/2014
2.21
 1,256,740 2.22 2.24 2.21 0 0 0
20/08/2014
2.22
 896,570 2.21 2.22 2.21 0 1,000 -0.0
19/08/2014
2.21
 1,511,720 2.21 2.24 2.21 0 3,730 -0.1
18/08/2014
2.21
 1,048,380 2.21 2.21 2.19 0 0 0
15/08/2014
2.21
 860,100 2.22 2.22 2.21 0 0 0
14/08/2014
2.22
 1,775,270 2.21 2.22 2.19 0 0 0
13/08/2014
2.21
 1,092,510 2.22 2.22 2.19 0 0 0
12/08/2014
2.22
 855,180 2.22 2.22 2.21 0 0 0
11/08/2014
2.22
 1,010,680 2.21 2.22 2.19 0 0 0
08/08/2014
2.21
 705,790 2.22 2.22 2.21 0 0 0
07/08/2014
2.22
 487,940 2.19 2.22 2.19 0 0 0
06/08/2014
2.19
 1,214,560 2.21 2.22 2.19 600,000 600,000 0
05/08/2014
2.21
 496,230 2.17 2.21 2.17 5,250 0 0.1
04/08/2014
2.17
 534,420 2.17 2.19 2.16 0 0 0
01/08/2014
2.17
 685,330 2.19 2.19 2.16 10 0 0.0
31/07/2014
2.19
 500,800 2.17 2.19 2.17 0 0 0
30/07/2014
2.17
 700,320 2.19 2.21 2.16 0 5,250 -0.1
29/07/2014
2.19
 1,431,610 2.19 2.21 2.17 2,220 0 0.0
28/07/2014
2.19
 1,671,430 2.22 2.24 2.17 0 0 0
25/07/2014
2.22
 878,970 2.22 2.25 2.22 0 0 0
24/07/2014
2.22
 802,810 2.24 2.25 2.22 0 0 0
23/07/2014
2.24
 1,360,370 2.22 2.24 2.22 0 2,220 -0.0
22/07/2014
2.22
 621,310 2.24 2.24 2.22 2,100 0 0.0
21/07/2014
2.24
 1,119,410 2.25 2.25 2.24 0 0 0
18/07/2014
2.25
 1,117,290 2.24 2.25 2.22 0 0 0
17/07/2014
2.24
 789,300 2.25 2.25 2.24 750,000 750,000 0
16/07/2014
2.25
 3,648,470 2.25 2.29 2.25 0 2,100 -0.0
15/07/2014
2.25
 2,059,270 2.24 2.27 2.24 1,642,430 1,642,430 0
14/07/2014
2.24
 192,510 2.24 2.24 2.22 1,416,220 1,402,570 0.2
11/07/2014
2.24
 656,130 2.24 2.24 2.21 0 0 0
10/07/2014
2.24
 1,341,170 2.25 2.25 2.21 0 0 0
09/07/2014
2.25
 829,520 2.25 2.27 2.25 0 0 0
08/07/2014
2.25
 1,235,560 2.29 2.29 2.24 0 13,650 -0.2
07/07/2014
2.29
 2,111,560 2.27 2.30 2.25 0 0 0
04/07/2014
2.27
 1,186,850 2.25 2.27 2.24 260 0 0.0
03/07/2014
2.25
 2,153,180 2.24 2.29 2.24 0 0 0
02/07/2014
2.24
 880,150 2.24 2.25 2.22 0 0 0
01/07/2014
2.24
 665,770 2.22 2.25 2.22 0 0 0
30/06/2014
2.22
 916,070 2.25 2.25 2.22 1,100 260 0.0
27/06/2014
2.25
 742,690 2.29 2.29 2.25 2,750 0 0.0
26/06/2014
2.29
 1,106,370 2.30 2.30 2.27 0 0 0
25/06/2014
2.30
 3,372,220 2.21 2.30 2.21 0 0 0
24/06/2014
2.21
 834,790 2.17 2.22 2.17 0 1,100 -0.0
23/06/2014
2.17
 525,630 2.17 2.19 2.16 0 2,750 -0.0
20/06/2014
2.17
 383,890 2.17 2.19 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |