Ngân hàng TMCP Quân Đội (mbb)

26.15
-0.10
(-0.38%)
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
(2026-02-11) 		-2.75 -9.48% 586,340,400 53,137,400 1,530.3
24.85
29
26.15
2 tháng
(2026-01-12) 		-1.95 -6.91% 1,282,791,400 136,611,400 3,830.0
24.85
29
26.15
3 tháng
(2025-12-15) 		2.50 10.53% 1,772,643,800 182,450,000 5,033.6
23.75
29
26.15
6 tháng
(2025-09-15) 		-0.60 -2.23% 3,556,855,800 76,239,400 2,417.1
22.85
29
26.15
12 tháng
(2025-03-18) 		8.31 46.33% 7,307,402,800 3,584,119 -503.0
15.50
29
26.15
24 tháng
(2024-03-25) 		10.48 66.42% 10,861,171,600 -1,242,810 -662.3
14.05
29
26.15
36 tháng
(2023-03-29) 		16.34 164.84% 13,909,943,100 -1,350,611 -665.8
9.78
29
26.15
60 tháng
(2021-04-08) 		15.82 151.65% 20,382,894,700 17,164,836 -423.2
7.66
29
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |