Ngân hàng TMCP Quân Đội (mbb)

25.15
-0.55
(-2.14%)
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
(2025-11-04) 		0.55 2.29% 430,812,900 -28,536,500 -659.6
22.85
25.70
25.70
2 tháng
(2025-10-06) 		-2.80 -10.24% 1,239,279,600 -152,095,100 -3,766.3
22.85
27.45
25.70
3 tháng
(2025-09-05) 		-2.85 -10.40% 1,795,517,100 -187,625,300 -4,713.1
22.85
27.50
25.70
6 tháng
(2025-06-09) 		6.35 34.88% 3,805,589,100 -233,351,313 -5,692.1
18.16
28.45
25.70
12 tháng
(2024-12-09) 		8.63 54.16% 6,107,565,100 -239,604,594 -7,094.1
15.50
28.45
25.70
24 tháng
(2023-12-15) 		13.02 112.99% 10,198,205,200 -244,392,412 -7,231.3
11.49
28.45
25.70
36 tháng
(2022-12-20) 		15.02 157.54% 12,432,131,200 -247,054,202 -7,243.2
9.10
28.45
25.70
60 tháng
(2020-12-30) 		16.96 223.61% 19,608,082,350 -233,941,049 -7,183.2
7.36
28.45
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2013
1.96
 468,960 1.96 1.96 1.95 1,000 1,000 0
23/08/2013
1.96
 444,480 1.98 1.98 1.96 0 0 0
22/08/2013
1.98
 207,500 1.98 1.98 1.96 73,500 73,500 0
21/08/2013
1.98
 411,140 1.98 1.98 1.96 0 0 0
20/08/2013
1.98
 142,260 1.98 1.99 1.96 0 1,000 -0.0
19/08/2013
1.98
 837,490 1.96 1.99 1.96 0 0 0
16/08/2013
1.96
 365,900 1.98 1.98 1.96 0 0 0
15/08/2013
1.98
 494,890 1.96 1.98 1.96 21,000 20,000 0.0
14/08/2013
1.96
 470,840 1.96 1.98 1.96 0 0 0
13/08/2013
1.96
 201,820 1.96 1.98 1.96 0 0 0
12/08/2013
1.96
 95,720 1.96 1.98 1.96 429,240 429,240 0
09/08/2013
1.96
 286,160 1.98 1.98 1.96 0 1,000 -0.0
08/08/2013
1.98
 140,320 1.96 1.98 1.96 0 0 0
07/08/2013
1.96
 278,990 1.98 1.98 1.96 0 0 0
06/08/2013
1.98
 222,960 1.96 1.98 1.96 0 0 0
05/08/2013
1.96
 637,810 1.96 1.96 1.96 0 0 0
02/08/2013
1.96
 265,440 1.96 1.98 1.95 0 0 0
01/08/2013
1.96
 755,430 1.96 1.98 1.96 0 0 0
31/07/2013
1.96
 336,780 1.96 1.98 1.96 0 0 0
30/07/2013
1.96
 481,030 1.96 1.98 1.95 0 0 0
29/07/2013
1.96
 391,190 1.95 1.98 1.95 300 0 0.0
26/07/2013
1.95
 589,750 1.95 1.98 1.95 0 0 0
25/07/2013
1.95
 357,750 1.96 1.98 1.95 10 0 0.0
24/07/2013
1.96
 514,010 1.96 1.98 1.96 0 0 0
23/07/2013
1.96
 129,910 1.96 1.98 1.96 695,330 695,630 -0.0
22/07/2013
1.96
 267,870 1.98 1.98 1.96 0 0 0
19/07/2013
1.98
 382,790 1.96 1.98 1.96 48,000 33,000 0.2
18/07/2013
1.96
 175,410 1.98 1.98 1.96 51,110 51,110 0
17/07/2013
1.98
 178,290 1.98 1.98 1.96 0 0 0
16/07/2013
1.98
 312,920 1.98 1.98 1.96 125,000 120,000 0.1
15/07/2013
1.98
 287,300 1.96 1.98 1.95 0 15,000 -0.2
12/07/2013
1.96
 289,690 1.96 1.98 1.96 65,690 65,690 0
11/07/2013
1.96
 359,890 1.96 1.96 1.96 9,500 0 0.1
10/07/2013
1.96
 344,340 1.96 1.98 1.95 0 5,000 -0.1
09/07/2013
1.96
 294,970 1.96 1.96 1.95 0 0 0
08/07/2013
1.96
 410,890 1.96 1.98 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |