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)
19/06/2013
1.57
 505,280 1.56 1.59 1.56 100,000 103,640 -0.0
18/06/2013
1.56
 616,320 1.56 1.57 1.55 400,000 400,530 -0.0
17/06/2013
1.56
 1,028,200 1.59 1.59 1.56 100,000 100,000 0
14/06/2013
1.59
 410,920 1.59 1.60 1.59 0 8,360 -0.1
13/06/2013
1.59
 487,010 1.60 1.60 1.57 489,123 489,123 0
12/06/2013
1.60
 753,660 1.60 1.61 1.59 0 0 0
11/06/2013
1.60
 664,780 1.61 1.62 1.60 0 0 0
10/06/2013
1.61
 860,780 1.61 1.63 1.61 5,250 0 0.1
07/06/2013
1.61
 1,191,780 1.59 1.61 1.59 0 0 0
06/06/2013
1.59
 765,270 1.59 1.60 1.57 0 0 0
05/06/2013
1.59
 465,310 1.57 1.59 1.56 0 0 0
04/06/2013
1.57
 519,760 1.60 1.60 1.57 0 5,250 -0.1
03/06/2013
1.60
 568,890 1.61 1.61 1.60 0 0 0
31/05/2013
1.61
 1,646,700 1.59 1.63 1.60 10 0 0.0
30/05/2013
1.59
 266,880 1.59 1.59 1.57 0 0 0
29/05/2013
1.59
 736,870 1.59 1.60 1.57 66,690 65,690 0.0
28/05/2013
1.59
 249,690 1.59 1.60 1.57 20,000 20,000 0
27/05/2013
1.59
 865,170 1.56 1.60 1.57 1,270 0 0.0
24/05/2013
1.56
 392,650 1.56 1.57 1.56 0 0 0
23/05/2013
1.56
 458,260 1.57 1.59 1.56 0 1,000 -0.0
22/05/2013
1.57
 581,020 1.56 1.59 1.56 1,481,138 1,481,138 0
21/05/2013
1.56
 606,810 1.56 1.57 1.56 6,942,273 6,943,543 -0.0
20/05/2013
1.56
 425,970 1.56 1.56 1.55 0 0 0
17/05/2013
1.56
 390,120 1.56 1.57 1.55 0 0 0
16/05/2013
1.56
 314,270 1.56 1.57 1.55 82,052 77,052 0.1
15/05/2013
1.56
 558,920 1.54 1.57 1.54 10,110 0 0.1
14/05/2013: Cổ tức tiền mặt tỉ lệ: 2%
14/05/2013
1.54
 428,420 1.53 1.55 1.54 0 0 0
13/05/2013
1.53
 315,920 1.54 1.55 1.53 1,910 0 0.0
10/05/2013
1.54
 377,840 1.54 1.55 1.53 0 5,000 -0.1
09/05/2013
1.54
 470,480 1.54 1.54 1.53 0 10,110 -0.1
08/05/2013
1.54
 541,270 1.54 1.54 1.53 100,000 100,000 0
07/05/2013
1.54
 398,980 1.55 1.56 1.53 55,850 34,660 0.3
06/05/2013
1.55
 618,290 1.54 1.55 1.53 0 0 0
03/05/2013
1.54
 648,040 1.51 1.54 1.51 200,000 200,000 0
02/05/2013
1.51
 367,220 1.53 1.54 1.51 200,000 200,000 0
26/04/2013
1.53
 299,830 1.53 1.54 1.53 0 23,100 -0.3
25/04/2013
1.53
 360,390 1.51 1.54 1.51 20,000 0 0.3
24/04/2013
1.51
 579,230 1.53 1.54 1.51 15,000 0 0.2
23/04/2013
1.53
 287,080 1.51 1.54 1.51 100,000 100,000 0
22/04/2013
1.51
 334,160 1.51 1.53 1.51 0 0 0
18/04/2013
1.51
 331,530 1.53 1.53 1.51 320 20,000 -0.3
17/04/2013
1.53
 266,240 1.53 1.54 1.53 370 15,000 -0.2
16/04/2013
1.53
 771,030 1.53 1.54 1.51 569,320 569,320 0
15/04/2013
1.53
 744,860 1.54 1.55 1.51 1,200,160 1,200,000 0.0
12/04/2013
1.54
 644,140 1.55 1.56 1.53 631,210 631,210 0
11/04/2013
1.55
 411,490 1.54 1.56 1.54 454,290 338,510 1.5
10/04/2013
1.54
 507,900 1.58 1.58 1.54 340,000 340,000 0
09/04/2013
1.58
 734,400 1.56 1.58 1.56 220,000 20,160 2.7
08/04/2013
1.56
 465,270 1.54 1.56 1.55 100,000 0 1.3
05/04/2013
1.54
 794,100 1.54 1.55 1.53 1,193,070 1,307,540 -1.5
04/04/2013
1.54
 875,350 1.55 1.55 1.54 200,000 200,000 0
03/04/2013
1.55
 344,920 1.56 1.57 1.55 0 200,000 -2.6
02/04/2013
1.56
 951,800 1.55 1.57 1.55 0 100,000 -1.3
01/04/2013
1.55
 506,730 1.53 1.55 1.53 47,390 2,000 0.6
29/03/2013
1.53
 215,300 1.53 1.54 1.51 0 0 0
28/03/2013
1.53
 322,200 1.54 1.54 1.53 0 0 0
27/03/2013
1.54
 180,740 1.55 1.55 1.54 19,000 0 0.2
26/03/2013
1.55
 195,680 1.55 1.56 1.54 369,620 415,010 -0.6
25/03/2013
1.55
 735,850 1.54 1.55 1.53 246,450 200,000 0.6
22/03/2013
1.54
 502,930 1.55 1.56 1.54 200,000 200,000 0
21/03/2013
1.55
 239,210 1.55 1.56 1.55 0 19,000 -0.2
20/03/2013
1.55
 329,070 1.54 1.56 1.54 0 2,000 -0.0
19/03/2013
1.54
 349,100 1.54 1.55 1.53 39,770 86,220 -0.6
18/03/2013
1.54
 326,950 1.54 1.55 1.54 0 0 0
15/03/2013
1.54
 249,840 1.54 1.56 1.54 0 0 0
14/03/2013
1.54
 204,060 1.55 1.55 1.54 0 0 0
13/03/2013
1.55
 273,610 1.56 1.56 1.54 0 0 0
12/03/2013
1.56
 237,010 1.56 1.57 1.55 0 0 0
11/03/2013
1.56
 353,380 1.55 1.57 1.54 0 0 0
08/03/2013
1.55
 414,720 1.55 1.56 1.55 0 0 0
07/03/2013
1.55
 363,780 1.55 1.56 1.54 2,100 0 0.0
06/03/2013
1.55
 391,390 1.55 1.56 1.55 5,460 0 0.1
05/03/2013
1.55
 545,480 1.55 1.56 1.54 235,000 200,000 0.5
04/03/2013
1.55
 653,150 1.57 1.58 1.54 72,000 0 1.0
01/03/2013
1.57
 347,490 1.58 1.60 1.57 0 2,100 -0.0
28/02/2013
1.58
 658,650 1.56 1.60 1.57 171,650 5,460 2.3
27/02/2013
1.56
 894,980 1.56 1.57 1.54 201,500 236,500 -0.5
26/02/2013
1.56
 1,210,770 1.61 1.61 1.56 200,000 272,000 -1.0
25/02/2013
1.61
 635,190 1.62 1.63 1.61 1,900 0 0.0
22/02/2013
1.62
 2,559,730 1.62 1.66 1.60 185,590 311,650 -1.7
21/02/2013
1.62
 1,295,440 1.67 1.68 1.62 102,000 0 1.4
20/02/2013
1.67
 810,230 1.68 1.68 1.66 0 0 0
19/02/2013
1.68
 3,043,840 1.69 1.70 1.67 1,540,670 1,900 22.0
18/02/2013
1.69
 2,183,370 1.67 1.69 1.66 671,250 45,590 8.9
08/02/2013
1.67
 1,154,240 1.64 1.69 1.64 21,940 102,000 -1.1
07/02/2013
1.64
 626,850 1.64 1.66 1.63 0 0 0
06/02/2013
1.64
 708,940 1.62 1.66 1.62 0 0 0
05/02/2013
1.62
 1,047,720 1.62 1.63 1.60 0 0 0
04/02/2013
1.62
 692,890 1.64 1.66 1.62 866,900 856,900 0.1
01/02/2013
1.64
 582,500 1.64 1.64 1.62 157,070 156,670 0.0
31/01/2013
1.64
 1,224,200 1.67 1.67 1.64 0 0 0
30/01/2013
1.67
 2,153,660 1.66 1.68 1.64 29,360 26,900 0.0
29/01/2013
1.66
 1,889,520 1.66 1.68 1.63 1,000 10,000 -0.1
28/01/2013
1.66
 3,581,900 1.64 1.69 1.64 1,000 400 0.0
25/01/2013
1.64
 1,045,450 1.63 1.66 1.63 32,320 30,000 0.0
24/01/2013
1.63
 690,290 1.61 1.63 1.61 0 2,460 -0.0
23/01/2013
1.61
 912,980 1.61 1.63 1.58 140,000 51,000 1.2
22/01/2013
1.61
 1,691,970 1.66 1.66 1.60 13,000 1,000 0.2
21/01/2013
1.66
 2,241,840 1.67 1.71 1.64 988,500 2,320 14.1
18/01/2013
1.67
 4,014,940 1.67 1.68 1.63 2,900,590 0 40.8

Chính sách bảo mật | Điều khoản sử dụng |