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)
16/07/2012
1.82
 2,039,960 1.80 1.84 1.80 1,622,850 200,000 19.9
13/07/2012
1.80
 1,836,480 1.72 1.80 1.72 896,750 2,000 12.2
12/07/2012
1.72
 174,340 1.69 1.72 1.69 15,250 0 0.2
11/07/2012
1.69
 266,880 1.69 1.71 1.69 10,000 70,000 -0.8
10/07/2012
1.69
 311,900 1.71 1.72 1.69 600 18,900 -0.2
09/07/2012
1.71
 495,120 1.77 1.77 1.71 50,160 99,150 -0.7
06/07/2012
1.77
 547,100 1.76 1.79 1.75 100 60,000 -0.8
05/07/2012
1.76
 659,740 1.76 1.76 1.73 30,600 15,000 0.2
04/07/2012
1.76
 469,580 1.79 1.80 1.76 50,000 0 0.7
03/07/2012
1.79
 684,000 1.80 1.80 1.76 120,460 4,900 1.6
02/07/2012
1.80
 411,320 1.82 1.82 1.80 98,100 24,040 1.0
29/06/2012
1.82
 527,300 1.81 1.82 1.81 100,800 48,370 0.7
28/06/2012
1.81
 587,950 1.82 1.84 1.81 50,700 22,000 0.4
27/06/2012
1.82
 935,260 1.84 1.85 1.82 170,510 443,570 -3.8
26/06/2012
1.84
 1,113,560 1.84 1.85 1.81 416,540 43,710 5.2
25/06/2012
1.84
 1,396,050 1.86 1.88 1.84 581,600 0 8.3
22/06/2012
1.86
 1,033,550 1.88 1.88 1.85 400,210 0 5.7
21/06/2012
1.88
 897,460 1.88 1.90 1.86 658,200 600 9.5
20/06/2012
1.88
 245,320 1.88 1.89 1.88 30,320 0 0.4
19/06/2012
1.88
 632,180 1.90 1.90 1.88 198,000 11,140 2.7
18/06/2012
1.90
 1,348,410 1.88 1.92 1.89 833,490 111,240 10.5
15/06/2012
1.88
 688,370 1.86 1.90 1.86 200,100 105,410 1.4
14/06/2012
1.86
 869,930 1.86 1.89 1.86 331,000 100,000 3.3
13/06/2012
1.86
 606,570 1.86 1.89 1.86 150,000 180,000 -0.4
12/06/2012
1.86
 1,167,320 1.90 1.90 1.86 210,500 300,000 -1.3
11/06/2012
1.90
 1,233,020 1.90 1.93 1.89 250,050 420,000 -2.5
08/06/2012
1.90
 740,140 1.93 1.96 1.90 50,000 20,000 0.4
07/06/2012
1.93
 1,587,310 1.90 1.94 1.90 115,500 120,000 -0.1
06/06/2012
1.90
 784,940 1.90 1.92 1.89 106,000 22,980 1.2
05/06/2012
1.90
 667,870 1.88 1.90 1.86 323,000 0 4.7
04/06/2012
1.88
 2,608,460 1.93 1.93 1.86 687,480 830,270 -2.0
01/06/2012
1.93
 1,352,760 1.92 1.96 1.92 447,930 10,000 6.5
31/05/2012
1.92
 1,058,710 1.94 1.94 1.90 204,620 0 3.0
30/05/2012
1.94
 2,073,200 1.92 1.96 1.90 341,530 9,290 4.9
29/05/2012
1.92
 957,050 1.93 1.93 1.90 400,100 0 5.9
28/05/2012
1.93
 1,263,630 1.93 1.96 1.90 717,000 0 10.6
25/05/2012
1.93
 1,856,780 1.84 1.93 1.86 100,000 0 1.4
24/05/2012
1.84
 1,236,660 1.86 1.89 1.84 300,400 9,170 4.2
23/05/2012
1.86
 1,315,030 1.92 1.92 1.86 80,000 0 1.2
22/05/2012
1.92
 750,510 1.96 1.96 1.90 104,000 2,600 1.5
21/05/2012
1.96
 1,287,600 1.86 1.96 1.89 53,790 110 0.8
18/05/2012
1.86
 2,633,250 1.92 1.92 1.85 628,100 340,000 4.2
17/05/2012: Cổ tức tiền mặt tỉ lệ: 2%
17/05/2012
1.92
 1,635,510 1.92 1.97 1.92 604,360 96,530 7.5
16/05/2012
1.92
 1,931,580 1.90 1.93 1.89 563,070 0 8.4
15/05/2012
1.90
 2,627,100 1.93 1.94 1.90 128,960 32,000 1.4
14/05/2012
1.93
 3,790,900 1.99 1.99 1.93 210,240 19,000 2.9
11/05/2012
1.99
 1,958,130 2.02 2.02 1.98 312,900 3,500 4.8
10/05/2012
2.02
 2,364,650 2.01 2.03 1.98 834,050 39,870 12.5
09/05/2012
2.01
 2,460,860 2.02 2.04 1.99 775,000 101,000 10.6
08/05/2012
2.02
 7,551,530 1.93 2.02 1.93 1,741,070 740,590 15.8
07/05/2012
1.93
 2,862,670 1.95 1.97 1.93 22,630 1,077,200 -15.9
04/05/2012
1.95
 2,052,660 1.94 1.97 1.94 263,740 484,320 -3.3
03/05/2012
1.94
 1,401,710 1.95 1.95 1.93 112,910 162,000 -0.7
02/05/2012
1.95
 2,289,580 1.97 1.99 1.94 215,830 223,000 -0.1
27/04/2012
1.97
 2,734,350 1.97 1.98 1.94 432,890 162,200 4.2
26/04/2012
1.97
 2,627,460 2.01 2.02 1.97 162,860 120,000 0.6
25/04/2012
2.01
 2,559,560 1.99 2.03 1.99 151,680 203,000 -0.8
24/04/2012
1.99
 2,730,600 1.98 1.99 1.95 295,980 200,000 1.5
23/04/2012
1.98
 3,371,380 1.98 2.01 1.97 745,770 219,750 8.1
20/04/2012
1.98
 2,357,050 1.98 2.03 1.95 882,950 50,000 12.9
19/04/2012
1.98
 2,800,080 2.02 2.03 1.98 717,110 156,120 8.7
18/04/2012
2.02
 5,574,540 2.04 2.08 2.02 582,280 56,000 8.3
17/04/2012
2.04
 4,838,630 2.03 2.08 2.02 1,534,910 0 24.5
16/04/2012
2.03
 2,489,500 1.99 2.06 1.99 750,050 0 11.8
13/04/2012
1.99
 2,991,900 2.03 2.06 1.99 626,500 0 9.8
12/04/2012
2.03
 10,227,410 1.97 2.06 1.97 3,546,310 80,020 55.0
11/04/2012
1.97
 3,865,700 1.92 1.97 1.92 926,350 0 14.0
10/04/2012
1.92
 3,968,660 1.97 1.98 1.90 721,590 16,000 10.7
09/04/2012
1.97
 1,622,410 1.94 1.98 1.93 150,000 100 2.3
06/04/2012
1.94
 2,553,500 1.97 1.99 1.94 76,850 3,000 1.1
05/04/2012
1.97
 3,033,670 1.92 1.98 1.89 100,000 0 1.5
04/04/2012
1.92
 2,466,650 1.95 1.97 1.90 228,900 1,000 3.4
03/04/2012
1.95
 4,560,310 1.86 1.95 1.86 20,000 40,000 -0.3
30/03/2012
1.86
 2,563,210 1.89 1.90 1.85 107,700 0 1.6
29/03/2012
1.89
 2,667,660 1.94 1.95 1.88 9,400 0 0.1
28/03/2012
1.94
 3,287,320 1.90 1.94 1.85 148,080 0 2.2
27/03/2012
1.90
 6,171,100 1.99 1.99 1.90 554,110 10,000 8.2
26/03/2012
1.99
 4,345,740 2.06 2.08 1.99 172,660 30,000 2.2
23/03/2012
2.06
 6,886,300 2.03 2.10 2.03 2,154,630 20,000 34.1
22/03/2012
2.03
 5,042,930 2.08 2.10 2.03 1,002,690 13,000 15.8
21/03/2012
2.08
 8,486,760 2.04 2.13 2.06 1,680,780 20,820 27.1
20/03/2012
2.04
 3,748,430 1.99 2.04 1.99 404,350 30,000 5.8
19/03/2012
1.99
 4,156,720 1.99 2.03 1.97 1,068,560 17,000 16.4
16/03/2012
1.99
 6,865,540 1.97 2.06 1.98 376,400 151,100 3.5
15/03/2012
1.97
 5,270,660 1.88 1.97 1.84 527,500 62,000 6.9
14/03/2012
1.88
 3,632,820 1.93 1.97 1.88 1,219,120 19,000 17.8
13/03/2012
1.93
 5,046,780 1.85 1.94 1.85 564,000 0 8.3
12/03/2012
1.85
 7,728,610 1.92 1.92 1.83 2,163,850 5,600 31.1
09/03/2012
1.92
 6,469,510 1.97 1.98 1.88 802,220 24,700 11.6
08/03/2012
1.97
 9,290,320 2.07 2.07 1.97 1,223,590 204,100 15.8
07/03/2012
2.07
 9,630,560 2.12 2.12 2.03 1,179,080 8,200 18.7
06/03/2012
2.12
 15,791,100 2.10 2.20 2.10 157,070 65,000 1.6
05/03/2012
2.10
 1,604,700 2.01 2.10 2.10 0 0 0
02/03/2012
2.01
 14,086,080 1.92 2.01 1.94 1,238,000 0 19.0
01/03/2012
1.92
 11,644,670 1.84 1.93 1.83 1,820,700 0 27.0
29/02/2012
1.84
 6,070,940 1.80 1.84 1.76 2,390,350 193,030 31.1
28/02/2012: Cổ tức tiền mặt tỉ lệ: 3%
28/02/2012
1.80
 4,770,100 1.85 1.89 1.76 1,069,300 100,000 13.7
27/02/2012
1.85
 5,071,310 1.79 1.86 1.78 515,500 50 7.4
24/02/2012
1.79
 7,576,700 1.75 1.83 1.76 2,719,500 19,000 38.9
23/02/2012
1.75
 5,790,660 1.68 1.75 1.66 2,856,710 0 38.9

Chính sách bảo mật | Điều khoản sử dụng |