Ngân hàng TMCP Quân Đội (mbb)

22.05
-0.10
(-0.45%)
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)
26/09/2013
1.95
 425,120 1.95 1.96 1.93 39,000 0 0.5
25/09/2013
1.95
 1,416,110 1.90 1.96 1.89 621,610 621,610 0
24/09/2013
1.90
 341,050 1.89 1.90 1.89 0 0 0
23/09/2013
1.89
 183,980 1.89 1.89 1.86 0 45,000 -0.6
20/09/2013
1.89
 347,410 1.87 1.89 1.86 0 39,000 -0.5
19/09/2013
1.87
 222,000 1.87 1.89 1.87 0 0 0
18/09/2013
1.87
 250,620 1.87 1.89 1.86 170,610 170,610 0
17/09/2013
1.87
 230,080 1.87 1.89 1.87 30 0 0.0
16/09/2013
1.87
 211,310 1.87 1.89 1.86 223,910 223,910 0
13/09/2013
1.87
 519,100 1.87 1.89 1.86 0 0 0
12/09/2013
1.87
 564,020 1.87 1.89 1.86 0 0 0
11/09/2013
1.87
 312,830 1.87 1.89 1.87 511,000 511,030 -0.0
10/09/2013
1.87
 196,180 1.86 1.89 1.86 200,000 200,000 0
09/09/2013
1.86
 354,850 1.89 1.89 1.86 0 0 0
06/09/2013
1.89
 158,270 1.87 1.89 1.87 791,000 791,000 0
05/09/2013
1.87
 236,130 1.87 1.89 1.86 200,000 200,000 0
04/09/2013
1.87
 70,550 1.87 1.89 1.86 20,000 0 0.3
03/09/2013
1.87
 205,090 1.89 1.89 1.87 61,200 50,000 0.1
30/08/2013
1.89
 110,370 1.87 1.89 1.87 1,000 0 0.0
29/08/2013
1.87
 104,780 1.89 1.89 1.87 260,000 260,000 0
28/08/2013
1.89
 361,880 1.89 1.89 1.86 778,170 798,170 -0.3
27/08/2013
1.89
 302,180 1.89 1.90 1.87 0 11,200 -0.1
26/08/2013
1.89
 468,960 1.89 1.89 1.87 1,000 1,000 0
23/08/2013
1.89
 444,480 1.90 1.90 1.89 0 0 0
22/08/2013
1.90
 207,500 1.90 1.90 1.89 73,500 73,500 0
21/08/2013
1.90
 411,140 1.90 1.90 1.89 0 0 0
20/08/2013
1.90
 142,260 1.90 1.92 1.89 0 1,000 -0.0
19/08/2013
1.90
 837,490 1.89 1.92 1.89 0 0 0
16/08/2013
1.89
 365,900 1.90 1.90 1.89 0 0 0
15/08/2013
1.90
 494,890 1.89 1.90 1.89 21,000 20,000 0.0
14/08/2013
1.89
 470,840 1.89 1.90 1.89 0 0 0
13/08/2013
1.89
 201,820 1.89 1.90 1.89 0 0 0
12/08/2013
1.89
 95,720 1.89 1.90 1.89 429,240 429,240 0
09/08/2013
1.89
 286,160 1.90 1.90 1.89 0 1,000 -0.0
08/08/2013
1.90
 140,320 1.89 1.90 1.89 0 0 0
07/08/2013
1.89
 278,990 1.90 1.90 1.89 0 0 0
06/08/2013
1.90
 222,960 1.89 1.90 1.89 0 0 0
05/08/2013
1.89
 637,810 1.89 1.89 1.89 0 0 0
02/08/2013
1.89
 265,440 1.89 1.90 1.87 0 0 0
01/08/2013
1.89
 755,430 1.89 1.90 1.89 0 0 0
31/07/2013
1.89
 336,780 1.89 1.90 1.89 0 0 0
30/07/2013
1.89
 481,030 1.89 1.90 1.87 0 0 0
29/07/2013
1.89
 391,190 1.87 1.90 1.87 300 0 0.0
26/07/2013
1.87
 589,750 1.87 1.90 1.87 0 0 0
25/07/2013
1.87
 357,750 1.89 1.90 1.87 10 0 0.0
24/07/2013
1.89
 514,010 1.89 1.90 1.89 0 0 0
23/07/2013
1.89
 129,910 1.89 1.90 1.89 695,330 695,630 -0.0
22/07/2013
1.89
 267,870 1.90 1.90 1.89 0 0 0
19/07/2013
1.90
 382,790 1.89 1.90 1.89 48,000 33,000 0.2
18/07/2013
1.89
 175,410 1.90 1.90 1.89 51,110 51,110 0
17/07/2013
1.90
 178,290 1.90 1.90 1.89 0 0 0
16/07/2013
1.90
 312,920 1.90 1.90 1.89 125,000 120,000 0.1
15/07/2013
1.90
 287,300 1.89 1.90 1.87 0 15,000 -0.2
12/07/2013
1.89
 289,690 1.89 1.90 1.89 65,690 65,690 0
11/07/2013
1.89
 359,890 1.89 1.89 1.89 9,500 0 0.1
10/07/2013
1.89
 344,340 1.89 1.90 1.87 0 5,000 -0.1
09/07/2013
1.89
 294,970 1.89 1.89 1.87 0 0 0
08/07/2013
1.89
 410,890 1.89 1.90 1.87 0 0 0
05/07/2013
1.89
 380,890 1.89 1.90 1.89 0 9,500 -0.1
04/07/2013
1.89
 346,810 1.89 1.90 1.87 47,660 0 0.7
03/07/2013
1.89
 831,040 1.89 1.89 1.87 94,990 0 1.3
02/07/2013
1.89
 509,220 1.87 1.89 1.87 40,000 0 0.5
01/07/2013
1.87
 281,300 1.90 1.90 1.87 800 0 0.0
28/06/2013
1.90
 362,810 1.90 1.90 1.87 1,500 47,660 -0.6
27/06/2013
1.90
 531,550 1.87 1.90 1.87 0 94,990 -1.2
26/06/2013
1.87
 520,020 1.87 1.89 1.86 0 40,000 -0.5
25/06/2013
1.87
 1,774,740 1.89 1.89 1.86 3,640 800 0.0
24/06/2013
1.89
 703,510 1.87 1.89 1.87 100,530 101,500 -0.0
21/06/2013
1.87
 536,240 1.87 1.89 1.87 400,000 400,000 0
20/06/2013
1.87
 765,110 1.89 1.90 1.87 8,360 0 0.1
19/06/2013
1.89
 505,280 1.87 1.90 1.87 100,000 103,640 -0.0
18/06/2013
1.87
 616,320 1.87 1.89 1.86 400,000 400,530 -0.0
17/06/2013
1.87
 1,028,200 1.90 1.90 1.87 100,000 100,000 0
14/06/2013
1.90
 410,920 1.90 1.92 1.90 0 8,360 -0.1
13/06/2013
1.90
 487,010 1.92 1.92 1.89 489,123 489,123 0
12/06/2013
1.92
 753,660 1.92 1.93 1.90 0 0 0
11/06/2013
1.92
 664,780 1.93 1.95 1.92 0 0 0
10/06/2013
1.93
 860,780 1.93 1.96 1.93 5,250 0 0.1
07/06/2013
1.93
 1,191,780 1.90 1.93 1.90 0 0 0
06/06/2013
1.90
 765,270 1.90 1.92 1.89 0 0 0
05/06/2013
1.90
 465,310 1.89 1.90 1.87 0 0 0
04/06/2013
1.89
 519,760 1.92 1.92 1.89 0 5,250 -0.1
03/06/2013
1.92
 568,890 1.93 1.93 1.92 0 0 0
31/05/2013
1.93
 1,646,700 1.90 1.96 1.92 10 0 0.0
30/05/2013
1.90
 266,880 1.90 1.90 1.89 0 0 0
29/05/2013
1.90
 736,870 1.90 1.92 1.89 66,690 65,690 0.0
28/05/2013
1.90
 249,690 1.90 1.92 1.89 20,000 20,000 0
27/05/2013
1.90
 865,170 1.87 1.92 1.89 1,270 0 0.0
24/05/2013
1.87
 392,650 1.87 1.89 1.87 0 0 0
23/05/2013
1.87
 458,260 1.89 1.90 1.87 0 1,000 -0.0
22/05/2013
1.89
 581,020 1.87 1.90 1.87 1,481,138 1,481,138 0
21/05/2013
1.87
 606,810 1.87 1.89 1.87 6,942,273 6,943,543 -0.0
20/05/2013
1.87
 425,970 1.87 1.87 1.86 0 0 0
17/05/2013
1.87
 390,120 1.87 1.89 1.86 0 0 0
16/05/2013
1.87
 314,270 1.87 1.89 1.86 82,052 77,052 0.1
15/05/2013
1.87
 558,920 1.85 1.89 1.85 10,110 0 0.1
14/05/2013: Cổ tức tiền mặt tỉ lệ: 2%
14/05/2013
1.85
 428,420 1.83 1.86 1.85 0 0 0
13/05/2013
1.83
 315,920 1.85 1.86 1.83 1,910 0 0.0
10/05/2013
1.85
 377,840 1.85 1.86 1.83 0 5,000 -0.1
09/05/2013
1.85
 470,480 1.85 1.85 1.83 0 10,110 -0.1

Chính sách bảo mật | Điều khoản sử dụng |