Ngân hàng TMCP Quân Đội (mbb)

26.50
0
(0%)
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)
15/01/2014
2.06
 480,610 2.04 2.06 2.04 251,011 270,831 -0.3
14/01/2014
2.04
 732,220 2.03 2.06 2.04 0 0 0
13/01/2014
2.03
 550,390 2.04 2.06 2.03 0 0 0
10/01/2014
2.04
 738,190 2.04 2.08 2.04 0 0 0
09/01/2014
2.04
 421,950 2.04 2.06 2.04 0 0 0
08/01/2014
2.04
 646,350 2.06 2.06 2.04 6,300 0 0.1
07/01/2014
2.06
 1,520,860 2.01 2.09 2.04 0 0 0
06/01/2014
2.01
 270,860 2.01 2.03 2.01 478,380 444,000 0.5
03/01/2014
2.01
 213,140 2.01 2.03 2.01 31,748 31,748 0
02/01/2014
2.01
 125,070 2.04 2.04 2.01 0 6,300 -0.1
31/12/2013
2.04
 488,350 2.01 2.04 2.00 0 0 0
30/12/2013
2.01
 579,910 2.01 2.03 2.00 0 34,380 -0.4
27/12/2013
2.01
 240,310 2.01 2.03 2.01 0 0 0
26/12/2013
2.01
 665,910 2.01 2.03 2.01 0 0 0
25/12/2013
2.01
 198,460 2.03 2.03 2.01 1,600 0 0.0
24/12/2013
2.03
 226,370 2.01 2.03 2.01 0 0 0
23/12/2013
2.01
 376,080 2.03 2.04 2.01 0 0 0
20/12/2013
2.03
 677,370 2.03 2.03 2.01 0 0 0
19/12/2013
2.03
 410,650 2.03 2.04 2.03 0 1,600 -0.0
18/12/2013
2.03
 435,950 2.04 2.06 2.01 0 0 0
17/12/2013
2.04
 219,210 2.04 2.06 2.03 0 0 0
16/12/2013
2.04
 467,350 2.04 2.04 2.03 1,158,470 0 15.6
13/12/2013
2.04
 347,200 2.03 2.04 2.03 0 0 0
12/12/2013
2.03
 236,130 2.01 2.04 2.01 28,500 20,000 0.1
11/12/2013
2.01
 338,200 2.04 2.04 2.01 1,200 0 0.0
10/12/2013
2.04
 297,450 2.04 2.06 2.03 12,390 0 0.2
09/12/2013
2.04
 770,850 2.06 2.06 2.03 0 0 0
06/12/2013
2.06
 271,550 2.06 2.06 2.04 0 8,500 -0.1
05/12/2013
2.06
 314,300 2.04 2.06 2.04 0 1,200 -0.0
04/12/2013
2.04
 210,470 2.06 2.08 2.04 0 12,390 -0.2
03/12/2013
2.06
 380,570 2.04 2.08 2.04 200,000 200,000 0
02/12/2013
2.04
 92,730 2.04 2.06 2.04 0 0 0
29/11/2013
2.04
 191,910 2.06 2.06 2.04 0 0 0
28/11/2013
2.06
 283,310 2.06 2.08 2.04 0 0 0
27/11/2013
2.06
 177,180 2.06 2.08 2.06 2,450 0 0.0
26/11/2013
2.06
 351,830 2.06 2.08 2.04 20,000 20,000 0
25/11/2013
2.06
 357,430 2.08 2.08 2.06 0 0 0
22/11/2013
2.08
 147,460 2.06 2.08 2.06 0 0 0
21/11/2013
2.06
 757,430 2.08 2.09 2.06 0 2,450 -0.0
20/11/2013
2.08
 213,020 2.06 2.08 2.04 0 0 0
19/11/2013
2.06
 273,860 2.06 2.06 2.04 0 0 0
18/11/2013
2.06
 595,990 2.04 2.08 2.03 0 0 0
15/11/2013
2.04
 399,970 2.04 2.06 2.03 0 0 0
14/11/2013
2.04
 196,350 2.04 2.06 2.03 0 0 0
13/11/2013
2.04
 214,960 2.04 2.06 2.03 20,000 20,000 0
12/11/2013
2.04
 728,900 2.06 2.08 2.04 0 0 0
11/11/2013
2.06
 276,310 2.04 2.06 2.04 10 0 0.0
08/11/2013
2.04
 258,040 2.04 2.06 2.04 0 0 0
07/11/2013
2.04
 364,380 2.06 2.08 2.04 0 0 0
06/11/2013
2.06
 427,090 2.04 2.08 2.04 0 0 0
05/11/2013
2.04
 138,690 2.06 2.06 2.04 0 10 -0.0
04/11/2013
2.06
 497,390 2.04 2.06 2.01 0 0 0
01/11/2013
2.04
 146,390 2.04 2.06 2.04 0 0 0
31/10/2013
2.04
 80,540 2.06 2.06 2.04 0 0 0
30/10/2013
2.06
 58,240 2.04 2.06 2.04 0 0 0
29/10/2013
2.04
 182,460 2.06 2.06 2.04 0 0 0
28/10/2013
2.06
 222,460 2.08 2.08 2.06 100 0 0.0
25/10/2013
2.08
 61,500 2.08 2.08 2.06 0 0 0
24/10/2013
2.08
 392,840 2.08 2.09 2.08 0 0 0
23/10/2013
2.08
 180,660 2.08 2.09 2.08 0 0 0
22/10/2013
2.08
 440,790 2.08 2.09 2.06 0 100 -0.0
21/10/2013
2.08
 449,440 2.11 2.11 2.08 147,050 145,000 0.0
18/10/2013
2.11
 147,730 2.11 2.11 2.08 0 0 0
17/10/2013
2.11
 454,070 2.08 2.11 2.08 0 0 0
16/10/2013: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
16/10/2013
2.08
 626,990 2.07 2.11 2.08 0 0 0
15/10/2013
2.07
 1,616,780 2.07 2.07 2.05 0 2,050 -0.0
14/10/2013
2.07
 483,400 2.05 2.07 2.05 0 0 0
11/10/2013
2.05
 651,400 2.05 2.07 2.04 0 0 0
10/10/2013
2.05
 525,210 2.07 2.08 2.05 0 0 0
09/10/2013
2.07
 1,080,610 2.08 2.10 2.07 0 0 0
08/10/2013
2.08
 1,641,820 2.05 2.10 2.07 10,000 0 0.1
07/10/2013
2.05
 631,380 2.05 2.07 2.04 0 0 0
04/10/2013
2.05
 611,030 2.05 2.07 2.04 0 0 0
03/10/2013
2.05
 956,610 2.07 2.08 2.05 0 0 0
02/10/2013
2.07
 1,210,410 2.05 2.08 2.05 0 10,000 -0.1
01/10/2013
2.05
 1,298,020 2.02 2.07 2.02 0 0 0
30/09/2013
2.02
 369,960 2.01 2.02 2.01 0 0 0
27/09/2013
2.01
 430,700 2.02 2.04 2.01 45,000 0 0.6
26/09/2013
2.02
 425,120 2.02 2.04 2.01 39,000 0 0.5
25/09/2013
2.02
 1,416,110 1.98 2.04 1.96 621,610 621,610 0
24/09/2013
1.98
 341,050 1.96 1.98 1.96 0 0 0
23/09/2013
1.96
 183,980 1.96 1.96 1.93 0 45,000 -0.6
20/09/2013
1.96
 347,410 1.95 1.96 1.93 0 39,000 -0.5
19/09/2013
1.95
 222,000 1.95 1.96 1.95 0 0 0
18/09/2013
1.95
 250,620 1.95 1.96 1.93 170,610 170,610 0
17/09/2013
1.95
 230,080 1.95 1.96 1.95 30 0 0.0
16/09/2013
1.95
 211,310 1.95 1.96 1.93 223,910 223,910 0
13/09/2013
1.95
 519,100 1.95 1.96 1.93 0 0 0
12/09/2013
1.95
 564,020 1.95 1.96 1.93 0 0 0
11/09/2013
1.95
 312,830 1.95 1.96 1.95 511,000 511,030 -0.0
10/09/2013
1.95
 196,180 1.93 1.96 1.93 200,000 200,000 0
09/09/2013
1.93
 354,850 1.96 1.96 1.93 0 0 0
06/09/2013
1.96
 158,270 1.95 1.96 1.95 791,000 791,000 0
05/09/2013
1.95
 236,130 1.95 1.96 1.93 200,000 200,000 0
04/09/2013
1.95
 70,550 1.95 1.96 1.93 20,000 0 0.3
03/09/2013
1.95
 205,090 1.96 1.96 1.95 61,200 50,000 0.1
30/08/2013
1.96
 110,370 1.95 1.96 1.95 1,000 0 0.0
29/08/2013
1.95
 104,780 1.96 1.96 1.95 260,000 260,000 0
28/08/2013
1.96
 361,880 1.96 1.96 1.93 778,170 798,170 -0.3
27/08/2013
1.96
 302,180 1.96 1.98 1.95 0 11,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |