Ngân hàng TMCP Quân Đội (mbb)

26.50
0.40
(1.53%)
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)
02/04/2013
1.95
 951,800 1.93 1.96 1.93 0 100,000 -1.3
01/04/2013
1.93
 506,730 1.90 1.93 1.90 47,390 2,000 0.6
29/03/2013
1.90
 215,300 1.90 1.92 1.89 0 0 0
28/03/2013
1.90
 322,200 1.92 1.92 1.90 0 0 0
27/03/2013
1.92
 180,740 1.93 1.93 1.92 19,000 0 0.2
26/03/2013
1.93
 195,680 1.93 1.95 1.92 369,620 415,010 -0.6
25/03/2013
1.93
 735,850 1.92 1.93 1.90 246,450 200,000 0.6
22/03/2013
1.92
 502,930 1.93 1.95 1.92 200,000 200,000 0
21/03/2013
1.93
 239,210 1.93 1.95 1.93 0 19,000 -0.2
20/03/2013
1.93
 329,070 1.92 1.95 1.92 0 2,000 -0.0
19/03/2013
1.92
 349,100 1.92 1.93 1.90 39,770 86,220 -0.6
18/03/2013
1.92
 326,950 1.92 1.93 1.92 0 0 0
15/03/2013
1.92
 249,840 1.92 1.95 1.92 0 0 0
14/03/2013
1.92
 204,060 1.93 1.93 1.92 0 0 0
13/03/2013
1.93
 273,610 1.95 1.95 1.92 0 0 0
12/03/2013
1.95
 237,010 1.95 1.96 1.93 0 0 0
11/03/2013
1.95
 353,380 1.93 1.96 1.92 0 0 0
08/03/2013
1.93
 414,720 1.93 1.95 1.93 0 0 0
07/03/2013
1.93
 363,780 1.93 1.95 1.92 2,100 0 0.0
06/03/2013
1.93
 391,390 1.93 1.95 1.93 5,460 0 0.1
05/03/2013
1.93
 545,480 1.93 1.95 1.92 235,000 200,000 0.5
04/03/2013
1.93
 653,150 1.96 1.98 1.92 72,000 0 1.0
01/03/2013
1.96
 347,490 1.98 1.99 1.96 0 2,100 -0.0
28/02/2013
1.98
 658,650 1.95 1.99 1.96 171,650 5,460 2.3
27/02/2013
1.95
 894,980 1.95 1.96 1.92 201,500 236,500 -0.5
26/02/2013
1.95
 1,210,770 2.01 2.01 1.95 200,000 272,000 -1.0
25/02/2013
2.01
 635,190 2.02 2.04 2.01 1,900 0 0.0
22/02/2013
2.02
 2,559,730 2.02 2.07 1.99 185,590 311,650 -1.7
21/02/2013
2.02
 1,295,440 2.08 2.10 2.02 102,000 0 1.4
20/02/2013
2.08
 810,230 2.10 2.10 2.07 0 0 0
19/02/2013
2.10
 3,043,840 2.11 2.13 2.08 1,540,670 1,900 22.0
18/02/2013
2.11
 2,183,370 2.08 2.11 2.07 671,250 45,590 8.9
08/02/2013
2.08
 1,154,240 2.05 2.11 2.05 21,940 102,000 -1.1
07/02/2013
2.05
 626,850 2.05 2.07 2.04 0 0 0
06/02/2013
2.05
 708,940 2.02 2.07 2.02 0 0 0
05/02/2013
2.02
 1,047,720 2.02 2.04 1.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |