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)
04/02/2013
2.02
 692,890 2.05 2.07 2.02 866,900 856,900 0.1
01/02/2013
2.05
 582,500 2.05 2.05 2.02 157,070 156,670 0.0
31/01/2013
2.05
 1,224,200 2.08 2.08 2.05 0 0 0
30/01/2013
2.08
 2,153,660 2.07 2.10 2.05 29,360 26,900 0.0
29/01/2013
2.07
 1,889,520 2.07 2.10 2.04 1,000 10,000 -0.1
28/01/2013
2.07
 3,581,900 2.05 2.11 2.05 1,000 400 0.0
25/01/2013
2.05
 1,045,450 2.04 2.07 2.04 32,320 30,000 0.0
24/01/2013
2.04
 690,290 2.01 2.04 2.01 0 2,460 -0.0
23/01/2013
2.01
 912,980 2.01 2.04 1.98 140,000 51,000 1.2
22/01/2013
2.01
 1,691,970 2.07 2.07 1.99 13,000 1,000 0.2
21/01/2013
2.07
 2,241,840 2.08 2.14 2.05 988,500 2,320 14.1
18/01/2013
2.08
 4,014,940 2.08 2.10 2.04 2,900,590 0 40.8
17/01/2013
2.08
 2,785,960 2.13 2.14 2.08 1,613,300 90,000 21.8
16/01/2013
2.13
 4,070,240 2.10 2.14 2.10 1,602,380 13,000 22.8
15/01/2013
2.10
 3,057,300 2.05 2.13 2.07 237,130 293,610 -0.8
14/01/2013
2.05
 2,037,060 2.07 2.07 1.99 1,147,030 450,000 9.7
11/01/2013
2.07
 3,715,250 2.05 2.11 2.05 897,400 296,900 8.4
10/01/2013
2.05
 2,494,950 1.98 2.05 1.96 983,310 205,460 10.6
09/01/2013
1.98
 4,792,010 2.01 2.10 1.96 805,800 343,100 6.5
08/01/2013
2.01
 5,318,350 1.93 2.02 1.92 2,800,560 966,750 24.7
07/01/2013
1.93
 1,625,590 1.92 1.95 1.90 217,470 0 2.8
04/01/2013
1.92
 1,401,390 1.90 1.93 1.88 312,900 191,260 1.6
03/01/2013
1.90
 2,020,300 1.93 1.95 1.88 286,920 9,000 3.6
02/01/2013
1.93
 3,467,810 1.85 1.93 1.86 1,019,900 600 13.2
28/12/2012
1.85
 1,108,450 1.85 1.86 1.83 100,200 0 1.3
27/12/2012
1.85
 2,897,410 1.83 1.86 1.83 415,000 0 5.2
26/12/2012
1.83
 540,300 1.80 1.83 1.80 0 18,000 -0.2
25/12/2012
1.80
 507,470 1.82 1.83 1.80 50,100 0 0.6
24/12/2012
1.82
 567,730 1.82 1.83 1.80 150,000 0 1.8
21/12/2012
1.82
 564,080 1.82 1.82 1.80 319,460 0 3.9
20/12/2012
1.82
 1,156,600 1.82 1.83 1.80 402,180 284,030 1.5
19/12/2012
1.82
 731,270 1.80 1.83 1.80 33,520 0 0.4
18/12/2012
1.80
 354,780 1.82 1.83 1.80 1,000 55,000 -0.7
17/12/2012
1.82
 427,310 1.83 1.83 1.82 14,350 74,600 -0.7
14/12/2012
1.83
 1,261,880 1.80 1.88 1.80 15,000 0 0.2
13/12/2012
1.80
 679,410 1.82 1.83 1.80 200,000 14,700 2.3
12/12/2012: Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
12/12/2012
1.82
 1,028,020 1.80 1.83 1.80 155,900 0 1.9
11/12/2012
1.80
 625,520 1.80 1.80 1.79 180,270 3,020 2.2
10/12/2012
1.80
 965,460 1.79 1.81 1.77 324,150 0 4.0
07/12/2012
1.79
 761,280 1.80 1.81 1.79 306,840 0 3.8
06/12/2012
1.80
 856,290 1.80 1.81 1.79 365,100 20,000 4.2
05/12/2012
1.80
 1,519,840 1.79 1.81 1.79 544,360 77,260 5.7
04/12/2012
1.79
 396,150 1.79 1.80 1.77 103,240 0 1.3
03/12/2012
1.79
 426,210 1.79 1.79 1.77 40,380 0 0.5
30/11/2012
1.79
 632,680 1.79 1.80 1.77 230,230 0 2.8
29/11/2012
1.79
 405,440 1.77 1.79 1.77 187,980 12,000 2.1
28/11/2012
1.77
 306,910 1.77 1.79 1.76 369,520 200,000 2.1
27/11/2012
1.77
 593,940 1.76 1.79 1.76 374,160 0 4.5
26/11/2012
1.76
 809,140 1.77 1.80 1.76 439,210 0 5.4
23/11/2012
1.77
 319,780 1.77 1.79 1.77 92,000 0 1.1
22/11/2012
1.77
 696,940 1.77 1.79 1.76 133,000 0 1.6
21/11/2012
1.77
 1,230,140 1.77 1.79 1.77 179,000 0 2.2
20/11/2012
1.77
 523,960 1.76 1.79 1.76 70,000 100,000 -0.4
19/11/2012
1.76
 1,766,160 1.80 1.81 1.76 250,820 700,000 -5.4
16/11/2012
1.80
 459,130 1.79 1.80 1.79 16,210 0 0.2
15/11/2012
1.79
 483,800 1.81 1.81 1.79 30,000 30,800 -0.0
14/11/2012
1.81
 2,492,410 1.84 1.84 1.81 104,300 1,500,000 -17.4
13/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2012
1.84
 1,422,330 1.84 1.87 1.83 380,000 0 4.8
12/11/2012
1.84
 2,697,560 1.82 1.84 1.80 110,000 20,000 1.2
09/11/2012
1.82
 2,741,870 1.82 1.83 1.79 0 908,000 -12.2
08/11/2012
1.82
 2,239,520 1.78 1.82 1.76 65,000 130,000 -0.9
07/11/2012
1.78
 1,644,630 1.76 1.80 1.76 224,180 0 2.9
06/11/2012
1.76
 880,410 1.75 1.78 1.75 0 50,000 -0.6
05/11/2012
1.75
 1,434,880 1.76 1.78 1.75 0 0 0
02/11/2012
1.76
 2,012,910 1.79 1.79 1.74 153,000 5,000 1.9
01/11/2012
1.79
 4,204,300 1.72 1.80 1.74 566,560 18,000 7.3
31/10/2012
1.72
 386,190 1.71 1.72 1.69 200 0 0.0
30/10/2012
1.71
 311,190 1.72 1.72 1.71 10,000 5,000 0.1
29/10/2012
1.72
 368,390 1.69 1.74 1.69 0 16,110 -0.2
26/10/2012
1.69
 295,650 1.71 1.72 1.69 150 0 0.0
25/10/2012
1.71
 473,240 1.71 1.72 1.69 200,000 5,000 2.5
24/10/2012
1.71
 296,490 1.72 1.74 1.71 100,000 0 1.3
23/10/2012
1.72
 393,350 1.72 1.74 1.71 0 0 0
22/10/2012
1.72
 810,510 1.75 1.75 1.72 0 5,000 -0.1
19/10/2012
1.75
 656,940 1.76 1.76 1.74 100,000 0 1.3
18/10/2012
1.76
 1,345,790 1.78 1.78 1.75 158,000 21,800 1.8
17/10/2012
1.78
 598,300 1.78 1.79 1.76 2,630 5,000 -0.0
16/10/2012
1.78
 1,950,110 1.76 1.79 1.76 42,910 5,000 0.5
15/10/2012
1.76
 535,660 1.78 1.79 1.76 10,000 0 0.1
12/10/2012
1.78
 796,930 1.78 1.79 1.76 500,000 129,350 4.9
11/10/2012
1.78
 1,730,230 1.79 1.82 1.78 1,023,000 2,040,760 -13.5
10/10/2012
1.79
 497,840 1.79 1.80 1.78 0 53,490 -0.7
09/10/2012
1.79
 437,740 1.80 1.82 1.79 1,176,980 1,176,040 0.0
08/10/2012
1.80
 316,440 1.79 1.80 1.79 73,020 0 1.0
05/10/2012
1.79
 259,300 1.79 1.80 1.79 264,280 0 3.5
04/10/2012
1.79
 399,370 1.79 1.80 1.79 345,810 0 4.6
03/10/2012
1.79
 408,390 1.79 1.80 1.79 250,000 0 3.3
02/10/2012
1.79
 390,840 1.76 1.79 1.76 238,350 0 3.1
01/10/2012
1.76
 447,580 1.79 1.80 1.76 145,460 0 1.9
28/09/2012
1.79
 325,970 1.80 1.80 1.79 146,330 180,190 -0.4
27/09/2012
1.80
 393,620 1.82 1.82 1.80 135,300 0 1.8
26/09/2012
1.82
 311,770 1.80 1.82 1.80 121,900 0 1.6
25/09/2012
1.80
 238,450 1.80 1.82 1.79 89,710 0 1.2
24/09/2012
1.80
 278,620 1.82 1.82 1.79 102,560 0 1.4
21/09/2012
1.82
 767,240 1.78 1.82 1.79 0 152,160 -2.0
20/09/2012
1.78
 1,506,930 1.83 1.83 1.75 52,050 210,940 -2.1
19/09/2012
1.83
 500,370 1.82 1.83 1.80 72,420 60,000 0.2
18/09/2012
1.82
 879,070 1.86 1.86 1.80 88,480 8,720 1.1
17/09/2012
1.86
 565,550 1.87 1.88 1.86 0 11,280 -0.2
14/09/2012
1.87
 432,290 1.84 1.87 1.84 80,000 3,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |