Ngân hàng TMCP Quân Đội (mbb)

19.75
-0.35
(-1.74%)
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
(2026-08-12) 		-0.35 -1.71% 196,379,300 -9,545,268 0
19.75
21.05
19.75
2 tháng
(2026-07-13) 		-0.27 -1.31% 530,140,800 -7,307,299 0
18.03
21.05
19.75
3 tháng
(2026-06-15) 		-0.08 -0.42% 777,930,200 -26,471,768 0
18.03
21.05
19.75
6 tháng
(2026-03-16) 		-0.80 -3.85% 1,703,725,700 -81,566,948 -239.7
18.03
21.39
19.75
12 tháng
(2025-09-16) 		-1.93 -8.75% 5,256,412,900 -5,534,548 2,172.1
18.03
23.23
19.75
24 tháng
(2024-09-23) 		7.14 55.04% 10,455,361,200 -79,161,166 -823.8
12.10
23.23
19.75
36 tháng
(2023-09-27) 		10.64 112.42% 14,352,225,400 -83,544,654 -919.9
8.70
23.23
19.75
60 tháng
(2021-10-07) 		10.10 101.08% 19,747,361,800 -82,630,591 -831.1
6.14
23.23
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2013
1.64
 364,380 1.65 1.66 1.64 0 0 0
06/11/2013
1.65
 427,090 1.64 1.66 1.64 0 0 0
05/11/2013
1.64
 138,690 1.65 1.65 1.64 0 10 -0.0
04/11/2013
1.65
 497,390 1.64 1.65 1.61 0 0 0
01/11/2013
1.64
 146,390 1.64 1.65 1.64 0 0 0
31/10/2013
1.64
 80,540 1.65 1.65 1.64 0 0 0
30/10/2013
1.65
 58,240 1.64 1.65 1.64 0 0 0
29/10/2013
1.64
 182,460 1.65 1.65 1.64 0 0 0
28/10/2013
1.65
 222,460 1.66 1.66 1.65 100 0 0.0
25/10/2013
1.66
 61,500 1.66 1.66 1.65 0 0 0
24/10/2013
1.66
 392,840 1.66 1.68 1.66 0 0 0
23/10/2013
1.66
 180,660 1.66 1.68 1.66 0 0 0
22/10/2013
1.66
 440,790 1.66 1.68 1.65 0 100 -0.0
21/10/2013
1.66
 449,440 1.69 1.69 1.66 147,050 145,000 0.0
18/10/2013
1.69
 147,730 1.69 1.69 1.66 0 0 0
17/10/2013
1.69
 454,070 1.66 1.69 1.66 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
1.66
 626,990 1.66 1.69 1.66 0 0 0
15/10/2013
1.66
 1,616,780 1.66 1.66 1.65 0 2,050 -0.0
14/10/2013
1.66
 483,400 1.65 1.66 1.65 0 0 0
11/10/2013
1.65
 651,400 1.65 1.66 1.63 0 0 0
10/10/2013
1.65
 525,210 1.66 1.67 1.65 0 0 0
09/10/2013
1.66
 1,080,610 1.67 1.68 1.66 0 0 0
08/10/2013
1.67
 1,641,820 1.65 1.68 1.66 10,000 0 0.1
07/10/2013
1.65
 631,380 1.65 1.66 1.63 0 0 0
04/10/2013
1.65
 611,030 1.65 1.66 1.63 0 0 0
03/10/2013
1.65
 956,610 1.66 1.67 1.65 0 0 0
02/10/2013
1.66
 1,210,410 1.65 1.67 1.65 0 10,000 -0.1
01/10/2013
1.65
 1,298,020 1.62 1.66 1.62 0 0 0
30/09/2013
1.62
 369,960 1.61 1.62 1.61 0 0 0
27/09/2013
1.61
 430,700 1.62 1.63 1.61 45,000 0 0.6
26/09/2013
1.62
 425,120 1.62 1.63 1.61 39,000 0 0.5
25/09/2013
1.62
 1,416,110 1.59 1.63 1.57 621,610 621,610 0
24/09/2013
1.59
 341,050 1.57 1.59 1.57 0 0 0
23/09/2013
1.57
 183,980 1.57 1.57 1.55 0 45,000 -0.6
20/09/2013
1.57
 347,410 1.56 1.57 1.55 0 39,000 -0.5
19/09/2013
1.56
 222,000 1.56 1.57 1.56 0 0 0
18/09/2013
1.56
 250,620 1.56 1.57 1.55 170,610 170,610 0
17/09/2013
1.56
 230,080 1.56 1.57 1.56 30 0 0.0
16/09/2013
1.56
 211,310 1.56 1.57 1.55 223,910 223,910 0
13/09/2013
1.56
 519,100 1.56 1.57 1.55 0 0 0
12/09/2013
1.56
 564,020 1.56 1.57 1.55 0 0 0
11/09/2013
1.56
 312,830 1.56 1.57 1.56 511,000 511,030 -0.0
10/09/2013
1.56
 196,180 1.55 1.57 1.55 200,000 200,000 0
09/09/2013
1.55
 354,850 1.57 1.57 1.55 0 0 0
06/09/2013
1.57
 158,270 1.56 1.57 1.56 791,000 791,000 0
05/09/2013
1.56
 236,130 1.56 1.57 1.55 200,000 200,000 0
04/09/2013
1.56
 70,550 1.56 1.57 1.55 20,000 0 0.3
03/09/2013
1.56
 205,090 1.57 1.57 1.56 61,200 50,000 0.1
30/08/2013
1.57
 110,370 1.56 1.57 1.56 1,000 0 0.0
29/08/2013
1.56
 104,780 1.57 1.57 1.56 260,000 260,000 0
28/08/2013
1.57
 361,880 1.57 1.57 1.55 778,170 798,170 -0.3
27/08/2013
1.57
 302,180 1.57 1.59 1.56 0 11,200 -0.1
26/08/2013
1.57
 468,960 1.57 1.57 1.56 1,000 1,000 0
23/08/2013
1.57
 444,480 1.59 1.59 1.57 0 0 0
22/08/2013
1.59
 207,500 1.59 1.59 1.57 73,500 73,500 0
21/08/2013
1.59
 411,140 1.59 1.59 1.57 0 0 0
20/08/2013
1.59
 142,260 1.59 1.60 1.57 0 1,000 -0.0
19/08/2013
1.59
 837,490 1.57 1.60 1.57 0 0 0
16/08/2013
1.57
 365,900 1.59 1.59 1.57 0 0 0
15/08/2013
1.59
 494,890 1.57 1.59 1.57 21,000 20,000 0.0
14/08/2013
1.57
 470,840 1.57 1.59 1.57 0 0 0
13/08/2013
1.57
 201,820 1.57 1.59 1.57 0 0 0
12/08/2013
1.57
 95,720 1.57 1.59 1.57 429,240 429,240 0
09/08/2013
1.57
 286,160 1.59 1.59 1.57 0 1,000 -0.0
08/08/2013
1.59
 140,320 1.57 1.59 1.57 0 0 0
07/08/2013
1.57
 278,990 1.59 1.59 1.57 0 0 0
06/08/2013
1.59
 222,960 1.57 1.59 1.57 0 0 0
05/08/2013
1.57
 637,810 1.57 1.57 1.57 0 0 0
02/08/2013
1.57
 265,440 1.57 1.59 1.56 0 0 0
01/08/2013
1.57
 755,430 1.57 1.59 1.57 0 0 0
31/07/2013
1.57
 336,780 1.57 1.59 1.57 0 0 0
30/07/2013
1.57
 481,030 1.57 1.59 1.56 0 0 0
29/07/2013
1.57
 391,190 1.56 1.59 1.56 300 0 0.0
26/07/2013
1.56
 589,750 1.56 1.59 1.56 0 0 0
25/07/2013
1.56
 357,750 1.57 1.59 1.56 10 0 0.0
24/07/2013
1.57
 514,010 1.57 1.59 1.57 0 0 0
23/07/2013
1.57
 129,910 1.57 1.59 1.57 695,330 695,630 -0.0
22/07/2013
1.57
 267,870 1.59 1.59 1.57 0 0 0
19/07/2013
1.59
 382,790 1.57 1.59 1.57 48,000 33,000 0.2
18/07/2013
1.57
 175,410 1.59 1.59 1.57 51,110 51,110 0
17/07/2013
1.59
 178,290 1.59 1.59 1.57 0 0 0
16/07/2013
1.59
 312,920 1.59 1.59 1.57 125,000 120,000 0.1
15/07/2013
1.59
 287,300 1.57 1.59 1.56 0 15,000 -0.2
12/07/2013
1.57
 289,690 1.57 1.59 1.57 65,690 65,690 0
11/07/2013
1.57
 359,890 1.57 1.57 1.57 9,500 0 0.1
10/07/2013
1.57
 344,340 1.57 1.59 1.56 0 5,000 -0.1
09/07/2013
1.57
 294,970 1.57 1.57 1.56 0 0 0
08/07/2013
1.57
 410,890 1.57 1.59 1.56 0 0 0
05/07/2013
1.57
 380,890 1.57 1.59 1.57 0 9,500 -0.1
04/07/2013
1.57
 346,810 1.57 1.59 1.56 47,660 0 0.7
03/07/2013
1.57
 831,040 1.57 1.57 1.56 94,990 0 1.3
02/07/2013
1.57
 509,220 1.56 1.57 1.56 40,000 0 0.5
01/07/2013
1.56
 281,300 1.59 1.59 1.56 800 0 0.0
28/06/2013
1.59
 362,810 1.59 1.59 1.56 1,500 47,660 -0.6
27/06/2013
1.59
 531,550 1.56 1.59 1.56 0 94,990 -1.2
26/06/2013
1.56
 520,020 1.56 1.57 1.55 0 40,000 -0.5
25/06/2013
1.56
 1,774,740 1.57 1.57 1.55 3,640 800 0.0
24/06/2013
1.57
 703,510 1.56 1.57 1.56 100,530 101,500 -0.0
21/06/2013
1.56
 536,240 1.56 1.57 1.56 400,000 400,000 0
20/06/2013
1.56
 765,110 1.57 1.59 1.56 8,360 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |