Ngân hàng TMCP Quân Đội (mbb)

22.15
0.50
(2.31%)
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)
04/12/2012
1.72
 396,150 1.72 1.73 1.70 103,240 0 1.3
03/12/2012
1.72
 426,210 1.72 1.72 1.70 40,380 0 0.5
30/11/2012
1.72
 632,680 1.72 1.73 1.70 230,230 0 2.8
29/11/2012
1.72
 405,440 1.70 1.72 1.70 187,980 12,000 2.1
28/11/2012
1.70
 306,910 1.70 1.72 1.69 369,520 200,000 2.1
27/11/2012
1.70
 593,940 1.69 1.72 1.69 374,160 0 4.5
26/11/2012
1.69
 809,140 1.70 1.73 1.69 439,210 0 5.4
23/11/2012
1.70
 319,780 1.70 1.72 1.70 92,000 0 1.1
22/11/2012
1.70
 696,940 1.70 1.72 1.69 133,000 0 1.6
21/11/2012
1.70
 1,230,140 1.70 1.72 1.70 179,000 0 2.2
20/11/2012
1.70
 523,960 1.69 1.72 1.69 70,000 100,000 -0.4
19/11/2012
1.69
 1,766,160 1.73 1.74 1.69 250,820 700,000 -5.4
16/11/2012
1.73
 459,130 1.72 1.73 1.72 16,210 0 0.2
15/11/2012
1.72
 483,800 1.74 1.74 1.72 30,000 30,800 -0.0
14/11/2012
1.74
 2,492,410 1.77 1.77 1.74 104,300 1,500,000 -17.4
13/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2012
1.77
 1,422,330 1.77 1.80 1.76 380,000 0 4.8
12/11/2012
1.77
 2,697,560 1.75 1.77 1.73 110,000 20,000 1.2
09/11/2012
1.75
 2,741,870 1.75 1.76 1.72 0 908,000 -12.2
08/11/2012
1.75
 2,239,520 1.71 1.75 1.69 65,000 130,000 -0.9
07/11/2012
1.71
 1,644,630 1.69 1.73 1.69 224,180 0 2.9
06/11/2012
1.69
 880,410 1.68 1.71 1.68 0 50,000 -0.6
05/11/2012
1.68
 1,434,880 1.69 1.71 1.68 0 0 0
02/11/2012
1.69
 2,012,910 1.72 1.72 1.67 153,000 5,000 1.9
01/11/2012
1.72
 4,204,300 1.66 1.73 1.67 566,560 18,000 7.3
31/10/2012
1.66
 386,190 1.64 1.66 1.63 200 0 0.0
30/10/2012
1.64
 311,190 1.66 1.66 1.64 10,000 5,000 0.1
29/10/2012
1.66
 368,390 1.63 1.67 1.63 0 16,110 -0.2
26/10/2012
1.63
 295,650 1.64 1.66 1.63 150 0 0.0
25/10/2012
1.64
 473,240 1.64 1.66 1.63 200,000 5,000 2.5
24/10/2012
1.64
 296,490 1.66 1.67 1.64 100,000 0 1.3
23/10/2012
1.66
 393,350 1.66 1.67 1.64 0 0 0
22/10/2012
1.66
 810,510 1.68 1.68 1.66 0 5,000 -0.1
19/10/2012
1.68
 656,940 1.69 1.69 1.67 100,000 0 1.3
18/10/2012
1.69
 1,345,790 1.71 1.71 1.68 158,000 21,800 1.8
17/10/2012
1.71
 598,300 1.71 1.72 1.69 2,630 5,000 -0.0
16/10/2012
1.71
 1,950,110 1.69 1.72 1.69 42,910 5,000 0.5
15/10/2012
1.69
 535,660 1.71 1.72 1.69 10,000 0 0.1
12/10/2012
1.71
 796,930 1.71 1.72 1.69 500,000 129,350 4.9
11/10/2012
1.71
 1,730,230 1.72 1.75 1.71 1,023,000 2,040,760 -13.5
10/10/2012
1.72
 497,840 1.72 1.73 1.71 0 53,490 -0.7
09/10/2012
1.72
 437,740 1.73 1.75 1.72 1,176,980 1,176,040 0.0
08/10/2012
1.73
 316,440 1.72 1.73 1.72 73,020 0 1.0
05/10/2012
1.72
 259,300 1.72 1.73 1.72 264,280 0 3.5
04/10/2012
1.72
 399,370 1.72 1.73 1.72 345,810 0 4.6
03/10/2012
1.72
 408,390 1.72 1.73 1.72 250,000 0 3.3
02/10/2012
1.72
 390,840 1.69 1.72 1.69 238,350 0 3.1
01/10/2012
1.69
 447,580 1.72 1.73 1.69 145,460 0 1.9
28/09/2012
1.72
 325,970 1.73 1.73 1.72 146,330 180,190 -0.4
27/09/2012
1.73
 393,620 1.75 1.75 1.73 135,300 0 1.8
26/09/2012
1.75
 311,770 1.73 1.75 1.73 121,900 0 1.6
25/09/2012
1.73
 238,450 1.73 1.75 1.72 89,710 0 1.2
24/09/2012
1.73
 278,620 1.75 1.75 1.72 102,560 0 1.4
21/09/2012
1.75
 767,240 1.71 1.75 1.72 0 152,160 -2.0
20/09/2012
1.71
 1,506,930 1.76 1.76 1.68 52,050 210,940 -2.1
19/09/2012
1.76
 500,370 1.75 1.76 1.73 72,420 60,000 0.2
18/09/2012
1.75
 879,070 1.79 1.79 1.73 88,480 8,720 1.1
17/09/2012
1.79
 565,550 1.80 1.81 1.79 0 11,280 -0.2
14/09/2012
1.80
 432,290 1.77 1.80 1.77 80,000 3,000 1.1
13/09/2012
1.77
 343,370 1.75 1.77 1.75 25,750 0 0.3
12/09/2012
1.75
 212,280 1.76 1.79 1.75 1,890 0 0.0
11/09/2012
1.76
 496,560 1.73 1.76 1.73 81,650 3,100 1.1
10/09/2012
1.73
 808,070 1.79 1.79 1.73 75,000 8,100 0.9
07/09/2012
1.79
 426,160 1.79 1.79 1.76 45,350 38,400 0.1
06/09/2012
1.79
 607,920 1.80 1.81 1.79 316,700 10,000 4.2
05/09/2012
1.80
 709,730 1.80 1.81 1.77 285,540 86,610 2.7
04/09/2012
1.80
 495,100 1.79 1.82 1.79 108,000 4,000 1.4
31/08/2012
1.79
 808,190 1.82 1.82 1.79 5,100 545,290 -7.4
30/08/2012
1.82
 1,010,360 1.81 1.84 1.80 331,900 139,820 2.7
29/08/2012
1.81
 826,820 1.77 1.82 1.77 42,750 226,360 -2.5
28/08/2012
1.77
 623,760 1.75 1.77 1.73 32,500 7,500 0.3
27/08/2012
1.75
 3,254,300 1.81 1.81 1.73 298,620 0 4.0
24/08/2012
1.81
 2,708,820 1.73 1.81 1.69 349,480 65,900 3.9
23/08/2012
1.73
 7,323,800 1.81 1.81 1.73 1,133,910 80,100 14.1
22/08/2012
1.81
 2,197,070 1.85 1.86 1.79 625,000 51,400 8.1
21/08/2012
1.85
 3,237,850 1.94 1.94 1.85 571,500 1,000 8.1
20/08/2012
1.94
 2,443,510 1.90 1.94 1.90 558,850 5,000 8.2
17/08/2012
1.90
 1,217,340 1.90 1.90 1.88 331,350 2,000 4.8
16/08/2012
1.90
 458,790 1.90 1.92 1.89 231,400 500 3.4
15/08/2012
1.90
 1,811,600 1.92 1.96 1.89 306,600 0 4.5
14/08/2012
1.92
 22,578,090 1.86 1.96 1.86 1,724,510 20,380 25.6
13/08/2012
1.86
 1,031,280 1.82 1.86 1.81 75,940 0 1.1
10/08/2012
1.82
 604,450 1.82 1.85 1.82 28,630 0 0.0
09/08/2012
1.82
 641,570 1.82 1.85 1.82 2,000 3,500 -0.0
08/08/2012
1.82
 715,510 1.82 1.84 1.81 2,670 200,000 -2.8
07/08/2012
1.82
 494,380 1.84 1.84 1.81 93,010 133,670 -0.6
06/08/2012
1.84
 1,007,280 1.81 1.85 1.81 461,630 23,000 6.2
03/08/2012
1.81
 501,940 1.80 1.82 1.80 101,000 0 1.4
02/08/2012
1.80
 348,530 1.80 1.82 1.80 27,540 9,330 0.3
01/08/2012
1.80
 445,630 1.82 1.82 1.80 10,000 0 0.1
31/07/2012
1.82
 341,290 1.84 1.85 1.82 171,000 11,000 2.2
30/07/2012
1.84
 372,670 1.84 1.84 1.81 177,700 0 2.5
27/07/2012
1.84
 1,181,950 1.81 1.84 1.81 562,510 0 7.9
26/07/2012
1.81
 386,960 1.80 1.82 1.80 110,000 0 1.5
25/07/2012
1.80
 991,480 1.80 1.81 1.79 400,000 0 5.5
24/07/2012
1.80
 977,000 1.84 1.84 1.79 36,880 12,700 0.3
23/07/2012
1.84
 757,940 1.86 1.88 1.84 5,500 2,500 0.0
20/07/2012
1.86
 1,167,570 1.89 1.92 1.86 245,500 2,500 3.5
19/07/2012
1.89
 1,036,800 1.85 1.89 1.82 79,880 14,000 0.9
18/07/2012
1.85
 746,460 1.86 1.88 1.84 215,650 100 3.1
17/07/2012
1.86
 1,214,720 1.82 1.88 1.82 625,080 1,000 8.8

Chính sách bảo mật | Điều khoản sử dụng |