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)
23/01/2015
2.04
 7,613,160 2.01 2.08 2.03 0 0 0
22/01/2015
2.01
 6,014,660 1.94 2.03 1.93 0 0 0
21/01/2015
1.94
 1,816,290 1.97 1.99 1.94 10,000 0 0.1
20/01/2015
1.97
 2,257,840 1.96 2.00 1.96 0 0 0
19/01/2015
1.96
 2,836,560 1.96 2.01 1.94 0 0 0
16/01/2015
1.96
 2,857,070 2.00 2.00 1.96 0 0 0
15/01/2015
2.00
 4,482,110 2.00 2.04 1.99 0 10,000 -0.1
14/01/2015
2.00
 3,092,460 2.03 2.04 1.97 0 0 0
13/01/2015
2.03
 4,780,930 1.99 2.04 1.97 0 0 0
12/01/2015
1.99
 6,457,090 2.00 2.06 1.99 12,220 0 0.2
09/01/2015
2.00
 6,690,100 1.90 2.01 1.90 0 0 0
08/01/2015
1.90
 853,040 1.89 1.93 1.89 0 0 0
07/01/2015
1.89
 2,235,000 1.87 1.93 1.87 0 0 0
06/01/2015
1.87
 2,865,710 1.82 1.89 1.82 0 12,220 -0.2
05/01/2015
1.82
 338,650 1.83 1.83 1.82 0 0 0
31/12/2014
1.83
 759,120 1.79 1.83 1.79 0 0 0
30/12/2014
1.79
 631,620 1.79 1.80 1.78 0 0 0
29/12/2014
1.79
 678,590 1.80 1.82 1.79 0 0 0
26/12/2014
1.80
 405,990 1.82 1.82 1.80 0 0 0
25/12/2014
1.82
 460,540 1.82 1.83 1.82 0 0 0
24/12/2014
1.82
 697,550 1.80 1.85 1.80 1,100 0 0.0
23/12/2014
1.80
 1,077,860 1.79 1.82 1.79 0 0 0
22/12/2014
1.79
 344,370 1.78 1.80 1.78 0 0 0
19/12/2014
1.78
 607,190 1.79 1.80 1.78 0 0 0
18/12/2014
1.79
 479,680 1.78 1.80 1.78 0 1,100 -0.0
17/12/2014
1.78
 1,527,770 1.79 1.82 1.75 0 0 0
16/12/2014
1.79
 733,210 1.82 1.82 1.79 0 0 0
15/12/2014
1.82
 357,340 1.82 1.83 1.80 0 0 0
12/12/2014
1.82
 1,018,370 1.83 1.85 1.82 0 0 0
11/12/2014
1.83
 1,505,680 1.80 1.86 1.79 0 0 0
10/12/2014
1.80
 1,252,100 1.80 1.82 1.79 0 0 0
09/12/2014
1.80
 1,427,680 1.83 1.83 1.79 3,000 0 0.0
08/12/2014
1.83
 558,640 1.86 1.86 1.82 0 0 0
05/12/2014
1.86
 720,610 1.86 1.87 1.83 464,220 464,220 0
04/12/2014
1.86
 2,000,810 1.80 1.89 1.79 0 0 0
03/12/2014
1.80
 593,850 1.78 1.82 1.78 0 3,000 -0.0
02/12/2014
1.78
 349,130 1.78 1.79 1.76 10 0 0.0
01/12/2014
1.78
 327,030 1.79 1.79 1.78 97,850 97,850 0
28/11/2014
1.79
 359,060 1.76 1.79 1.76 0 0 0
27/11/2014
1.76
 457,370 1.78 1.79 1.76 0 0 0
26/11/2014
1.78
 796,700 1.79 1.80 1.78 0 0 0
25/11/2014
1.79
 616,160 1.78 1.80 1.78 0 0 0
24/11/2014
1.78
 823,180 1.80 1.80 1.78 0 0 0
21/11/2014
1.80
 1,829,610 1.80 1.82 1.79 0 0 0
20/11/2014
1.80
 1,298,520 1.82 1.83 1.80 0 0 0
19/11/2014
1.82
 890,200 1.83 1.85 1.82 10,600 0 0.1
18/11/2014
1.83
 556,570 1.85 1.85 1.83 2,317,500 2,317,500 0
17/11/2014
1.85
 1,190,880 1.85 1.86 1.83 0 0 0
14/11/2014
1.85
 924,730 1.85 1.85 1.83 0 0 0
13/11/2014
1.85
 254,930 1.85 1.85 1.83 0 10,600 -0.1
12/11/2014
1.85
 655,920 1.85 1.86 1.83 0 0 0
11/11/2014
1.85
 448,120 1.83 1.85 1.83 3,400 0 0.0
10/11/2014
1.83
 593,510 1.85 1.86 1.83 0 0 0
07/11/2014
1.85
 771,530 1.83 1.86 1.82 0 0 0
06/11/2014
1.83
 282,990 1.83 1.85 1.82 0 0 0
05/11/2014
1.83
 382,670 1.85 1.85 1.82 0 3,400 -0.0
04/11/2014
1.85
 157,210 1.85 1.85 1.83 20 0 0.0
03/11/2014
1.85
 567,520 1.86 1.86 1.85 3,130 0 0.0
31/10/2014
1.86
 1,745,330 1.83 1.86 1.82 0 0 0
30/10/2014
1.83
 1,607,720 1.87 1.87 1.83 0 0 0
29/10/2014: Cổ tức tiền mặt tỉ lệ: 7%
29/10/2014
1.87
 693,260 1.85 1.89 1.83 10 0 0.0
28/10/2014
1.85
 965,920 1.85 1.85 1.83 0 3,150 -0.0
27/10/2014
1.85
 880,090 1.85 1.85 1.82 0 0 0
24/10/2014
1.85
 684,000 1.83 1.85 1.83 0 0 0
23/10/2014
1.83
 950,980 1.85 1.86 1.83 10 10 0
22/10/2014
1.85
 1,330,620 1.85 1.87 1.85 2,550 0 0.0
21/10/2014
1.85
 687,720 1.83 1.86 1.83 0 0 0
20/10/2014
1.83
 669,830 1.86 1.86 1.83 0 0 0
17/10/2014
1.86
 1,417,160 1.85 1.86 1.81 0 0 0
16/10/2014
1.85
 1,622,410 1.86 1.86 1.82 0 2,040 -0.0
15/10/2014
1.86
 1,238,560 1.83 1.86 1.83 0 510 -0.0
14/10/2014
1.83
 709,110 1.86 1.87 1.83 0 0 0
13/10/2014
1.86
 3,493,510 1.82 1.87 1.83 3,610 0 0.1
10/10/2014
1.82
 390,090 1.82 1.82 1.81 0 0 0
09/10/2014
1.82
 506,090 1.82 1.83 1.81 0 0 0
08/10/2014
1.82
 850,870 1.82 1.83 1.81 390 0 0.0
07/10/2014
1.82
 244,930 1.83 1.85 1.82 0 3,610 -0.0
06/10/2014
1.83
 1,210,030 1.81 1.85 1.81 0 0 0
03/10/2014
1.81
 951,560 1.82 1.83 1.81 0 0 0
02/10/2014
1.82
 1,497,020 1.81 1.83 1.81 150,150 150,000 0.0
01/10/2014
1.81
 1,116,460 1.81 1.82 1.79 0 0 0
30/09/2014
1.81
 506,940 1.79 1.82 1.79 0 0 0
29/09/2014
1.79
 720,550 1.81 1.82 1.79 11,330 0 0.2
26/09/2014
1.81
 743,090 1.81 1.82 1.79 0 150 -0.0
25/09/2014
1.81
 924,500 1.81 1.81 1.79 0 0 0
24/09/2014
1.81
 399,700 1.79 1.81 1.79 1,050 0 0.0
23/09/2014
1.79
 594,530 1.78 1.81 1.78 0 11,330 -0.2
22/09/2014
1.78
 385,040 1.79 1.81 1.78 0 0 0
19/09/2014
1.79
 587,840 1.81 1.81 1.78 0 0 0
18/09/2014
1.81
 1,172,170 1.82 1.82 1.79 0 1,050 -0.0
17/09/2014
1.82
 1,661,530 1.81 1.82 1.81 10 0 0.0
16/09/2014
1.81
 1,272,580 1.81 1.81 1.78 0 0 0
15/09/2014
1.81
 692,730 1.82 1.83 1.81 1,200 0 0.0
12/09/2014
1.82
 1,193,580 1.82 1.83 1.81 0 0 0
11/09/2014
1.82
 648,110 1.82 1.83 1.81 0 10 -0.0
10/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
10/09/2014
1.82
 1,992,660 1.79 1.83 1.79 10,000 0 0.1
09/09/2014
1.79
 3,348,570 1.82 1.83 1.78 0 1,200 -0.0
08/09/2014
1.82
 1,400,480 1.83 1.84 1.82 0 0 0
05/09/2014
1.83
 1,062,560 1.83 1.84 1.82 0 0 0
04/09/2014
1.83
 1,161,280 1.84 1.84 1.82 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |