Ngân hàng TMCP Quân Đội (mbb)

26.15
-0.10
(-0.38%)
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
(2026-02-11) 		-2.75 -9.48% 586,340,400 53,137,400 1,530.3
24.85
29
26.15
2 tháng
(2026-01-12) 		-1.95 -6.91% 1,282,791,400 136,611,400 3,830.0
24.85
29
26.15
3 tháng
(2025-12-15) 		2.50 10.53% 1,772,643,800 182,450,000 5,033.6
23.75
29
26.15
6 tháng
(2025-09-15) 		-0.60 -2.23% 3,556,855,800 76,239,400 2,417.1
22.85
29
26.15
12 tháng
(2025-03-18) 		8.31 46.33% 7,307,402,800 3,584,119 -503.0
15.50
29
26.15
24 tháng
(2024-03-25) 		10.48 66.42% 10,861,171,600 -1,242,810 -662.3
14.05
29
26.15
36 tháng
(2023-03-29) 		16.34 164.84% 13,909,943,100 -1,350,611 -665.8
9.78
29
26.15
60 tháng
(2021-04-08) 		15.82 151.65% 20,382,894,700 17,164,836 -423.2
7.66
29
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2012
1.87
 977,000 1.91 1.91 1.86 36,880 12,700 0.3
23/07/2012
1.91
 757,940 1.94 1.95 1.91 5,500 2,500 0.0
20/07/2012
1.94
 1,167,570 1.97 1.99 1.94 245,500 2,500 3.5
19/07/2012
1.97
 1,036,800 1.93 1.97 1.90 79,880 14,000 0.9
18/07/2012
1.93
 746,460 1.94 1.95 1.91 215,650 100 3.1
17/07/2012
1.94
 1,214,720 1.90 1.95 1.90 625,080 1,000 8.8
16/07/2012
1.90
 2,039,960 1.87 1.91 1.87 1,622,850 200,000 19.9
13/07/2012
1.87
 1,836,480 1.79 1.87 1.79 896,750 2,000 12.2
12/07/2012
1.79
 174,340 1.76 1.79 1.76 15,250 0 0.2
11/07/2012
1.76
 266,880 1.76 1.78 1.76 10,000 70,000 -0.8
10/07/2012
1.76
 311,900 1.78 1.79 1.76 600 18,900 -0.2
09/07/2012
1.78
 495,120 1.84 1.84 1.78 50,160 99,150 -0.7
06/07/2012
1.84
 547,100 1.83 1.86 1.82 100 60,000 -0.8
05/07/2012
1.83
 659,740 1.83 1.83 1.80 30,600 15,000 0.2
04/07/2012
1.83
 469,580 1.86 1.87 1.83 50,000 0 0.7
03/07/2012
1.86
 684,000 1.87 1.87 1.83 120,460 4,900 1.6
02/07/2012
1.87
 411,320 1.90 1.90 1.87 98,100 24,040 1.0
29/06/2012
1.90
 527,300 1.88 1.90 1.88 100,800 48,370 0.7
28/06/2012
1.88
 587,950 1.90 1.91 1.88 50,700 22,000 0.4
27/06/2012
1.90
 935,260 1.91 1.93 1.90 170,510 443,570 -3.8
26/06/2012
1.91
 1,113,560 1.91 1.93 1.88 416,540 43,710 5.2
25/06/2012
1.91
 1,396,050 1.94 1.95 1.91 581,600 0 8.3
22/06/2012
1.94
 1,033,550 1.95 1.95 1.93 400,210 0 5.7
21/06/2012
1.95
 897,460 1.95 1.98 1.94 658,200 600 9.5
20/06/2012
1.95
 245,320 1.95 1.97 1.95 30,320 0 0.4
19/06/2012
1.95
 632,180 1.98 1.98 1.95 198,000 11,140 2.7
18/06/2012
1.98
 1,348,410 1.95 1.99 1.97 833,490 111,240 10.5
15/06/2012
1.95
 688,370 1.94 1.98 1.94 200,100 105,410 1.4
14/06/2012
1.94
 869,930 1.94 1.97 1.94 331,000 100,000 3.3
13/06/2012
1.94
 606,570 1.94 1.97 1.94 150,000 180,000 -0.4
12/06/2012
1.94
 1,167,320 1.98 1.98 1.94 210,500 300,000 -1.3
11/06/2012
1.98
 1,233,020 1.98 2.01 1.97 250,050 420,000 -2.5
08/06/2012
1.98
 740,140 2.01 2.03 1.98 50,000 20,000 0.4
07/06/2012
2.01
 1,587,310 1.98 2.02 1.98 115,500 120,000 -0.1
06/06/2012
1.98
 784,940 1.98 1.99 1.97 106,000 22,980 1.2
05/06/2012
1.98
 667,870 1.95 1.98 1.94 323,000 0 4.7
04/06/2012
1.95
 2,608,460 2.01 2.01 1.94 687,480 830,270 -2.0
01/06/2012
2.01
 1,352,760 1.99 2.03 1.99 447,930 10,000 6.5
31/05/2012
1.99
 1,058,710 2.02 2.02 1.98 204,620 0 3.0
30/05/2012
2.02
 2,073,200 1.99 2.03 1.98 341,530 9,290 4.9
29/05/2012
1.99
 957,050 2.01 2.01 1.98 400,100 0 5.9
28/05/2012
2.01
 1,263,630 2.01 2.03 1.98 717,000 0 10.6
25/05/2012
2.01
 1,856,780 1.91 2.01 1.94 100,000 0 1.4
24/05/2012
1.91
 1,236,660 1.94 1.97 1.91 300,400 9,170 4.2
23/05/2012
1.94
 1,315,030 1.99 1.99 1.94 80,000 0 1.2
22/05/2012
1.99
 750,510 2.03 2.03 1.98 104,000 2,600 1.5
21/05/2012
2.03
 1,287,600 1.94 2.03 1.97 53,790 110 0.8
18/05/2012
1.94
 2,633,250 1.99 1.99 1.93 628,100 340,000 4.2
17/05/2012: Cổ tức tiền mặt tỉ lệ: 2%
17/05/2012
1.99
 1,635,510 1.99 2.05 1.99 604,360 96,530 7.5
16/05/2012
1.99
 1,931,580 1.98 2.01 1.97 563,070 0 8.4
15/05/2012
1.98
 2,627,100 2.01 2.02 1.98 128,960 32,000 1.4
14/05/2012
2.01
 3,790,900 2.07 2.07 2.01 210,240 19,000 2.9
11/05/2012
2.07
 1,958,130 2.10 2.10 2.06 312,900 3,500 4.8
10/05/2012
2.10
 2,364,650 2.09 2.11 2.06 834,050 39,870 12.5
09/05/2012
2.09
 2,460,860 2.10 2.13 2.07 775,000 101,000 10.6
08/05/2012
2.10
 7,551,530 2.01 2.10 2.01 1,741,070 740,590 15.8
07/05/2012
2.01
 2,862,670 2.03 2.05 2.01 22,630 1,077,200 -15.9
04/05/2012
2.03
 2,052,660 2.02 2.05 2.02 263,740 484,320 -3.3
03/05/2012
2.02
 1,401,710 2.03 2.03 2.01 112,910 162,000 -0.7
02/05/2012
2.03
 2,289,580 2.05 2.07 2.02 215,830 223,000 -0.1
27/04/2012
2.05
 2,734,350 2.05 2.06 2.02 432,890 162,200 4.2
26/04/2012
2.05
 2,627,460 2.09 2.10 2.05 162,860 120,000 0.6
25/04/2012
2.09
 2,559,560 2.07 2.11 2.07 151,680 203,000 -0.8
24/04/2012
2.07
 2,730,600 2.06 2.07 2.03 295,980 200,000 1.5
23/04/2012
2.06
 3,371,380 2.06 2.09 2.05 745,770 219,750 8.1
20/04/2012
2.06
 2,357,050 2.06 2.11 2.03 882,950 50,000 12.9
19/04/2012
2.06
 2,800,080 2.10 2.11 2.06 717,110 156,120 8.7
18/04/2012
2.10
 5,574,540 2.13 2.17 2.10 582,280 56,000 8.3
17/04/2012
2.13
 4,838,630 2.11 2.17 2.10 1,534,910 0 24.5
16/04/2012
2.11
 2,489,500 2.07 2.14 2.07 750,050 0 11.8
13/04/2012
2.07
 2,991,900 2.11 2.14 2.07 626,500 0 9.8
12/04/2012
2.11
 10,227,410 2.05 2.14 2.05 3,546,310 80,020 55.0
11/04/2012
2.05
 3,865,700 1.99 2.05 1.99 926,350 0 14.0
10/04/2012
1.99
 3,968,660 2.05 2.06 1.98 721,590 16,000 10.7
09/04/2012
2.05
 1,622,410 2.02 2.06 2.01 150,000 100 2.3
06/04/2012
2.02
 2,553,500 2.05 2.07 2.02 76,850 3,000 1.1
05/04/2012
2.05
 3,033,670 1.99 2.06 1.97 100,000 0 1.5
04/04/2012
1.99
 2,466,650 2.03 2.05 1.98 228,900 1,000 3.4
03/04/2012
2.03
 4,560,310 1.94 2.03 1.94 20,000 40,000 -0.3
30/03/2012
1.94
 2,563,210 1.97 1.98 1.93 107,700 0 1.6
29/03/2012
1.97
 2,667,660 2.02 2.03 1.95 9,400 0 0.1
28/03/2012
2.02
 3,287,320 1.98 2.02 1.93 148,080 0 2.2
27/03/2012
1.98
 6,171,100 2.07 2.07 1.98 554,110 10,000 8.2
26/03/2012
2.07
 4,345,740 2.14 2.17 2.07 172,660 30,000 2.2
23/03/2012
2.14
 6,886,300 2.11 2.18 2.11 2,154,630 20,000 34.1
22/03/2012
2.11
 5,042,930 2.17 2.18 2.11 1,002,690 13,000 15.8
21/03/2012
2.17
 8,486,760 2.13 2.22 2.14 1,680,780 20,820 27.1
20/03/2012
2.13
 3,748,430 2.07 2.13 2.07 404,350 30,000 5.8
19/03/2012
2.07
 4,156,720 2.07 2.11 2.05 1,068,560 17,000 16.4
16/03/2012
2.07
 6,865,540 2.05 2.14 2.06 376,400 151,100 3.5
15/03/2012
2.05
 5,270,660 1.95 2.05 1.91 527,500 62,000 6.9
14/03/2012
1.95
 3,632,820 2.01 2.05 1.95 1,219,120 19,000 17.8
13/03/2012
2.01
 5,046,780 1.93 2.02 1.93 564,000 0 8.3
12/03/2012
1.93
 7,728,610 1.99 1.99 1.90 2,163,850 5,600 31.1
09/03/2012
1.99
 6,469,510 2.05 2.06 1.95 802,220 24,700 11.6
08/03/2012
2.05
 9,290,320 2.15 2.15 2.05 1,223,590 204,100 15.8
07/03/2012
2.15
 9,630,560 2.21 2.21 2.11 1,179,080 8,200 18.7
06/03/2012
2.21
 15,791,100 2.18 2.29 2.18 157,070 65,000 1.6
05/03/2012
2.18
 1,604,700 2.09 2.18 2.18 0 0 0
02/03/2012
2.09
 14,086,080 1.99 2.09 2.02 1,238,000 0 19.0

Chính sách bảo mật | Điều khoản sử dụng |