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)
17/01/2013
1.67
 2,785,960 1.70 1.71 1.67 1,613,300 90,000 21.8
16/01/2013
1.70
 4,070,240 1.68 1.71 1.68 1,602,380 13,000 22.8
15/01/2013
1.68
 3,057,300 1.64 1.70 1.66 237,130 293,610 -0.8
14/01/2013
1.64
 2,037,060 1.66 1.66 1.60 1,147,030 450,000 9.7
11/01/2013
1.66
 3,715,250 1.64 1.69 1.64 897,400 296,900 8.4
10/01/2013
1.64
 2,494,950 1.58 1.64 1.57 983,310 205,460 10.6
09/01/2013
1.58
 4,792,010 1.61 1.68 1.57 805,800 343,100 6.5
08/01/2013
1.61
 5,318,350 1.55 1.62 1.54 2,800,560 966,750 24.7
07/01/2013
1.55
 1,625,590 1.54 1.56 1.53 217,470 0 2.8
04/01/2013
1.54
 1,401,390 1.53 1.55 1.50 312,900 191,260 1.6
03/01/2013
1.53
 2,020,300 1.55 1.56 1.50 286,920 9,000 3.6
02/01/2013
1.55
 3,467,810 1.48 1.55 1.49 1,019,900 600 13.2
28/12/2012
1.48
 1,108,450 1.48 1.49 1.47 100,200 0 1.3
27/12/2012
1.48
 2,897,410 1.47 1.49 1.47 415,000 0 5.2
26/12/2012
1.47
 540,300 1.44 1.47 1.44 0 18,000 -0.2
25/12/2012
1.44
 507,470 1.45 1.47 1.44 50,100 0 0.6
24/12/2012
1.45
 567,730 1.45 1.47 1.44 150,000 0 1.8
21/12/2012
1.45
 564,080 1.45 1.45 1.44 319,460 0 3.9
20/12/2012
1.45
 1,156,600 1.45 1.47 1.44 402,180 284,030 1.5
19/12/2012
1.45
 731,270 1.44 1.47 1.44 33,520 0 0.4
18/12/2012
1.44
 354,780 1.45 1.47 1.44 1,000 55,000 -0.7
17/12/2012
1.45
 427,310 1.47 1.47 1.45 14,350 74,600 -0.7
14/12/2012
1.47
 1,261,880 1.44 1.50 1.44 15,000 0 0.2
13/12/2012
1.44
 679,410 1.45 1.47 1.44 200,000 14,700 2.3
12/12/2012: Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
12/12/2012
1.45
 1,028,020 1.44 1.47 1.44 155,900 0 1.9
11/12/2012
1.44
 625,520 1.44 1.44 1.43 180,270 3,020 2.2
10/12/2012
1.44
 965,460 1.43 1.45 1.42 324,150 0 4.0
07/12/2012
1.43
 761,280 1.44 1.45 1.43 306,840 0 3.8
06/12/2012
1.44
 856,290 1.44 1.45 1.43 365,100 20,000 4.2
05/12/2012
1.44
 1,519,840 1.43 1.45 1.43 544,360 77,260 5.7
04/12/2012
1.43
 396,150 1.43 1.44 1.42 103,240 0 1.3
03/12/2012
1.43
 426,210 1.43 1.43 1.42 40,380 0 0.5
30/11/2012
1.43
 632,680 1.43 1.44 1.42 230,230 0 2.8
29/11/2012
1.43
 405,440 1.42 1.43 1.42 187,980 12,000 2.1
28/11/2012
1.42
 306,910 1.42 1.43 1.41 369,520 200,000 2.1
27/11/2012
1.42
 593,940 1.41 1.43 1.41 374,160 0 4.5
26/11/2012
1.41
 809,140 1.42 1.44 1.41 439,210 0 5.4
23/11/2012
1.42
 319,780 1.42 1.43 1.42 92,000 0 1.1
22/11/2012
1.42
 696,940 1.42 1.43 1.41 133,000 0 1.6
21/11/2012
1.42
 1,230,140 1.42 1.43 1.42 179,000 0 2.2
20/11/2012
1.42
 523,960 1.41 1.43 1.41 70,000 100,000 -0.4
19/11/2012
1.41
 1,766,160 1.44 1.45 1.41 250,820 700,000 -5.4
16/11/2012
1.44
 459,130 1.43 1.44 1.43 16,210 0 0.2
15/11/2012
1.43
 483,800 1.45 1.45 1.43 30,000 30,800 -0.0
14/11/2012
1.45
 2,492,410 1.48 1.48 1.45 104,300 1,500,000 -17.4
13/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2012
1.48
 1,422,330 1.48 1.50 1.47 380,000 0 4.8
12/11/2012
1.48
 2,697,560 1.46 1.48 1.44 110,000 20,000 1.2
09/11/2012
1.46
 2,741,870 1.46 1.47 1.43 0 908,000 -12.2
08/11/2012
1.46
 2,239,520 1.42 1.46 1.41 65,000 130,000 -0.9
07/11/2012
1.42
 1,644,630 1.41 1.44 1.41 224,180 0 2.9
06/11/2012
1.41
 880,410 1.40 1.42 1.40 0 50,000 -0.6
05/11/2012
1.40
 1,434,880 1.41 1.42 1.40 0 0 0
02/11/2012
1.41
 2,012,910 1.43 1.43 1.39 153,000 5,000 1.9
01/11/2012
1.43
 4,204,300 1.38 1.44 1.39 566,560 18,000 7.3
31/10/2012
1.38
 386,190 1.37 1.38 1.36 200 0 0.0
30/10/2012
1.37
 311,190 1.38 1.38 1.37 10,000 5,000 0.1
29/10/2012
1.38
 368,390 1.36 1.39 1.36 0 16,110 -0.2
26/10/2012
1.36
 295,650 1.37 1.38 1.36 150 0 0.0
25/10/2012
1.37
 473,240 1.37 1.38 1.36 200,000 5,000 2.5
24/10/2012
1.37
 296,490 1.38 1.39 1.37 100,000 0 1.3
23/10/2012
1.38
 393,350 1.38 1.39 1.37 0 0 0
22/10/2012
1.38
 810,510 1.40 1.40 1.38 0 5,000 -0.1
19/10/2012
1.40
 656,940 1.41 1.41 1.39 100,000 0 1.3
18/10/2012
1.41
 1,345,790 1.42 1.42 1.40 158,000 21,800 1.8
17/10/2012
1.42
 598,300 1.42 1.43 1.41 2,630 5,000 -0.0
16/10/2012
1.42
 1,950,110 1.41 1.43 1.41 42,910 5,000 0.5
15/10/2012
1.41
 535,660 1.42 1.43 1.41 10,000 0 0.1
12/10/2012
1.42
 796,930 1.42 1.43 1.41 500,000 129,350 4.9
11/10/2012
1.42
 1,730,230 1.43 1.46 1.42 1,023,000 2,040,760 -13.5
10/10/2012
1.43
 497,840 1.43 1.44 1.42 0 53,490 -0.7
09/10/2012
1.43
 437,740 1.44 1.46 1.43 1,176,980 1,176,040 0.0
08/10/2012
1.44
 316,440 1.43 1.44 1.43 73,020 0 1.0
05/10/2012
1.43
 259,300 1.43 1.44 1.43 264,280 0 3.5
04/10/2012
1.43
 399,370 1.43 1.44 1.43 345,810 0 4.6
03/10/2012
1.43
 408,390 1.43 1.44 1.43 250,000 0 3.3
02/10/2012
1.43
 390,840 1.41 1.43 1.41 238,350 0 3.1
01/10/2012
1.41
 447,580 1.43 1.44 1.41 145,460 0 1.9
28/09/2012
1.43
 325,970 1.44 1.44 1.43 146,330 180,190 -0.4
27/09/2012
1.44
 393,620 1.46 1.46 1.44 135,300 0 1.8
26/09/2012
1.46
 311,770 1.44 1.46 1.44 121,900 0 1.6
25/09/2012
1.44
 238,450 1.44 1.46 1.43 89,710 0 1.2
24/09/2012
1.44
 278,620 1.46 1.46 1.43 102,560 0 1.4
21/09/2012
1.46
 767,240 1.42 1.46 1.43 0 152,160 -2.0
20/09/2012
1.42
 1,506,930 1.47 1.47 1.40 52,050 210,940 -2.1
19/09/2012
1.47
 500,370 1.46 1.47 1.44 72,420 60,000 0.2
18/09/2012
1.46
 879,070 1.49 1.49 1.44 88,480 8,720 1.1
17/09/2012
1.49
 565,550 1.50 1.51 1.49 0 11,280 -0.2
14/09/2012
1.50
 432,290 1.48 1.50 1.48 80,000 3,000 1.1
13/09/2012
1.48
 343,370 1.46 1.48 1.46 25,750 0 0.3
12/09/2012
1.46
 212,280 1.47 1.49 1.46 1,890 0 0.0
11/09/2012
1.47
 496,560 1.44 1.47 1.44 81,650 3,100 1.1
10/09/2012
1.44
 808,070 1.49 1.49 1.44 75,000 8,100 0.9
07/09/2012
1.49
 426,160 1.49 1.49 1.47 45,350 38,400 0.1
06/09/2012
1.49
 607,920 1.50 1.51 1.49 316,700 10,000 4.2
05/09/2012
1.50
 709,730 1.50 1.51 1.48 285,540 86,610 2.7
04/09/2012
1.50
 495,100 1.49 1.52 1.49 108,000 4,000 1.4
31/08/2012
1.49
 808,190 1.52 1.52 1.49 5,100 545,290 -7.4
30/08/2012
1.52
 1,010,360 1.51 1.53 1.50 331,900 139,820 2.7
29/08/2012
1.51
 826,820 1.48 1.52 1.48 42,750 226,360 -2.5
28/08/2012
1.48
 623,760 1.46 1.48 1.44 32,500 7,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |