Ngân hàng TMCP Quân Đội (mbb)

22
-0.15
(-0.68%)
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
(2026-06-29) 		-2.48 -10.29% 305,804,600 -16,369,958 0
21.65
25
22.15
2 tháng
(2026-05-29) 		-2.39 -9.94% 525,954,000 -46,327,336 0
21.65
25
22.15
3 tháng
(2026-04-29) 		-3.40 -13.57% 865,840,300 -76,591,304 0
21.65
25.14
22.15
6 tháng
(2026-01-29) 		-4.02 -15.67% 2,243,474,300 29,118,973 3,095.3
21.65
27.88
22.15
12 tháng
(2025-08-04) 		1.59 7.91% 6,282,796,800 -80,115,627 622.6
20.06
27.88
22.15
24 tháng
(2024-08-07) 		7 47.75% 10,453,758,700 -87,787,411 -846.7
14.47
27.88
22.15
36 tháng
(2023-08-14) 		10.01 86.06% 14,342,079,800 -91,670,833 -927.3
10.44
27.88
22.15
60 tháng
(2021-08-23) 		9.24 74.42% 19,783,166,000 -55,534,251 141.3
7.37
27.88
22.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2014
2.35
 3,627,860 2.32 2.37 2.29 1,260 4,260 -0.0
24/02/2014
2.32
 2,315,390 2.31 2.32 2.29 230 0 0.0
21/02/2014
2.31
 2,006,960 2.32 2.35 2.29 0 110 -0.0
20/02/2014
2.32
 6,659,500 2.32 2.41 2.29 100 750 -0.0
19/02/2014
2.32
 4,012,400 2.26 2.32 2.26 0 1,260 -0.0
18/02/2014
2.26
 3,244,690 2.24 2.26 2.23 331,250 330,980 0.0
17/02/2014
2.24
 3,242,230 2.29 2.29 2.23 500 0 0.0
14/02/2014
2.29
 2,633,010 2.28 2.32 2.28 0 100 -0.0
13/02/2014
2.28
 6,852,050 2.17 2.28 2.20 1,000 0 0.0
12/02/2014
2.17
 3,141,110 2.12 2.18 2.12 120 500 -0.0
11/02/2014
2.12
 2,417,270 2.14 2.15 2.12 1,000 500 0.0
10/02/2014
2.14
 1,300,900 2.12 2.15 2.12 0 0 0
07/02/2014
2.12
 1,376,620 2.12 2.15 2.12 54,220 1,000 0.8
06/02/2014
2.12
 578,490 2.14 2.14 2.10 0 120 -0.0
27/01/2014
2.14
 552,560 2.12 2.14 2.10 230 1,000 -0.0
24/01/2014
2.12
 1,470,880 2.12 2.14 2.10 12,570 0 0.2
23/01/2014
2.12
 1,427,710 2.12 2.14 2.10 500 54,220 -0.7
22/01/2014
2.12
 2,948,250 2.12 2.15 2.10 362,650 362,650 0
21/01/2014
2.12
 2,699,220 2.06 2.12 2.06 19,820 230 0.3
20/01/2014
2.06
 1,613,130 2.04 2.10 2.06 830,000 842,570 -0.2
17/01/2014
2.04
 3,089,980 1.97 2.09 1.98 0 500 -0.0
16/01/2014
1.97
 443,860 1.98 1.98 1.97 1,500,000 1,500,000 0
15/01/2014
1.98
 480,610 1.97 1.98 1.97 251,011 270,831 -0.3
14/01/2014
1.97
 732,220 1.95 1.98 1.97 0 0 0
13/01/2014
1.95
 550,390 1.97 1.98 1.95 0 0 0
10/01/2014
1.97
 738,190 1.97 2.00 1.97 0 0 0
09/01/2014
1.97
 421,950 1.97 1.98 1.97 0 0 0
08/01/2014
1.97
 646,350 1.98 1.98 1.97 6,300 0 0.1
07/01/2014
1.98
 1,520,860 1.93 2.01 1.97 0 0 0
06/01/2014
1.93
 270,860 1.93 1.95 1.93 478,380 444,000 0.5
03/01/2014
1.93
 213,140 1.93 1.95 1.93 31,748 31,748 0
02/01/2014
1.93
 125,070 1.97 1.97 1.93 0 6,300 -0.1
31/12/2013
1.97
 488,350 1.93 1.97 1.92 0 0 0
30/12/2013
1.93
 579,910 1.93 1.95 1.92 0 34,380 -0.4
27/12/2013
1.93
 240,310 1.93 1.95 1.93 0 0 0
26/12/2013
1.93
 665,910 1.93 1.95 1.93 0 0 0
25/12/2013
1.93
 198,460 1.95 1.95 1.93 1,600 0 0.0
24/12/2013
1.95
 226,370 1.93 1.95 1.93 0 0 0
23/12/2013
1.93
 376,080 1.95 1.97 1.93 0 0 0
20/12/2013
1.95
 677,370 1.95 1.95 1.93 0 0 0
19/12/2013
1.95
 410,650 1.95 1.97 1.95 0 1,600 -0.0
18/12/2013
1.95
 435,950 1.97 1.98 1.93 0 0 0
17/12/2013
1.97
 219,210 1.97 1.98 1.95 0 0 0
16/12/2013
1.97
 467,350 1.97 1.97 1.95 1,158,470 0 15.6
13/12/2013
1.97
 347,200 1.95 1.97 1.95 0 0 0
12/12/2013
1.95
 236,130 1.93 1.97 1.93 28,500 20,000 0.1
11/12/2013
1.93
 338,200 1.97 1.97 1.93 1,200 0 0.0
10/12/2013
1.97
 297,450 1.97 1.98 1.95 12,390 0 0.2
09/12/2013
1.97
 770,850 1.98 1.98 1.95 0 0 0
06/12/2013
1.98
 271,550 1.98 1.98 1.97 0 8,500 -0.1
05/12/2013
1.98
 314,300 1.97 1.98 1.97 0 1,200 -0.0
04/12/2013
1.97
 210,470 1.98 2.00 1.97 0 12,390 -0.2
03/12/2013
1.98
 380,570 1.97 2.00 1.97 200,000 200,000 0
02/12/2013
1.97
 92,730 1.97 1.98 1.97 0 0 0
29/11/2013
1.97
 191,910 1.98 1.98 1.97 0 0 0
28/11/2013
1.98
 283,310 1.98 2.00 1.97 0 0 0
27/11/2013
1.98
 177,180 1.98 2.00 1.98 2,450 0 0.0
26/11/2013
1.98
 351,830 1.98 2.00 1.97 20,000 20,000 0
25/11/2013
1.98
 357,430 2.00 2.00 1.98 0 0 0
22/11/2013
2.00
 147,460 1.98 2.00 1.98 0 0 0
21/11/2013
1.98
 757,430 2.00 2.01 1.98 0 2,450 -0.0
20/11/2013
2.00
 213,020 1.98 2.00 1.97 0 0 0
19/11/2013
1.98
 273,860 1.98 1.98 1.97 0 0 0
18/11/2013
1.98
 595,990 1.97 2.00 1.95 0 0 0
15/11/2013
1.97
 399,970 1.97 1.98 1.95 0 0 0
14/11/2013
1.97
 196,350 1.97 1.98 1.95 0 0 0
13/11/2013
1.97
 214,960 1.97 1.98 1.95 20,000 20,000 0
12/11/2013
1.97
 728,900 1.98 2.00 1.97 0 0 0
11/11/2013
1.98
 276,310 1.97 1.98 1.97 10 0 0.0
08/11/2013
1.97
 258,040 1.97 1.98 1.97 0 0 0
07/11/2013
1.97
 364,380 1.98 2.00 1.97 0 0 0
06/11/2013
1.98
 427,090 1.97 2.00 1.97 0 0 0
05/11/2013
1.97
 138,690 1.98 1.98 1.97 0 10 -0.0
04/11/2013
1.98
 497,390 1.97 1.98 1.93 0 0 0
01/11/2013
1.97
 146,390 1.97 1.98 1.97 0 0 0
31/10/2013
1.97
 80,540 1.98 1.98 1.97 0 0 0
30/10/2013
1.98
 58,240 1.97 1.98 1.97 0 0 0
29/10/2013
1.97
 182,460 1.98 1.98 1.97 0 0 0
28/10/2013
1.98
 222,460 2.00 2.00 1.98 100 0 0.0
25/10/2013
2.00
 61,500 2.00 2.00 1.98 0 0 0
24/10/2013
2.00
 392,840 2.00 2.01 2.00 0 0 0
23/10/2013
2.00
 180,660 2.00 2.01 2.00 0 0 0
22/10/2013
2.00
 440,790 2.00 2.01 1.98 0 100 -0.0
21/10/2013
2.00
 449,440 2.03 2.03 2.00 147,050 145,000 0.0
18/10/2013
2.03
 147,730 2.03 2.03 2.00 0 0 0
17/10/2013
2.03
 454,070 2.00 2.03 2.00 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
2.00
 626,990 1.99 2.03 2.00 0 0 0
15/10/2013
1.99
 1,616,780 1.99 1.99 1.98 0 2,050 -0.0
14/10/2013
1.99
 483,400 1.98 1.99 1.98 0 0 0
11/10/2013
1.98
 651,400 1.98 1.99 1.96 0 0 0
10/10/2013
1.98
 525,210 1.99 2.00 1.98 0 0 0
09/10/2013
1.99
 1,080,610 2.00 2.02 1.99 0 0 0
08/10/2013
2.00
 1,641,820 1.98 2.02 1.99 10,000 0 0.1
07/10/2013
1.98
 631,380 1.98 1.99 1.96 0 0 0
04/10/2013
1.98
 611,030 1.98 1.99 1.96 0 0 0
03/10/2013
1.98
 956,610 1.99 2.00 1.98 0 0 0
02/10/2013
1.99
 1,210,410 1.98 2.00 1.98 0 10,000 -0.1
01/10/2013
1.98
 1,298,020 1.95 1.99 1.95 0 0 0
30/09/2013
1.95
 369,960 1.93 1.95 1.93 0 0 0
27/09/2013
1.93
 430,700 1.95 1.96 1.93 45,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |