Ngân hàng TMCP Quân Đội (mbb)

24.85
0.10
(0.40%)
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
(2026-05-13) 		-1.05 -4.07% 314,403,500 -42,674,029 0
24.60
25.85
24.85
2 tháng
(2026-04-13) 		-1.70 -6.43% 569,186,700 -35,859,401 0
24.60
26.70
24.85
3 tháng
(2026-03-16) 		-1.35 -5.17% 905,372,300 -52,760,881 -239.7
24.60
26.70
24.85
6 tháng
(2025-12-15) 		1 4.21% 2,695,330,800 129,249,119 4,782.4
23.75
29
24.85
12 tháng
(2025-06-17) 		5.99 31.90% 6,613,062,000 -42,839,094 639.8
18.76
29
24.85
24 tháng
(2024-06-24) 		9.97 67.42% 10,641,090,800 -53,107,805 -897.2
14.49
29
24.85
36 tháng
(2023-06-28) 		13.20 114.28% 14,282,492,800 -55,246,787 -929.4
10.86
29
24.85
60 tháng
(2021-07-08) 		10.67 75.84% 19,906,247,000 12,040,095 1,193.0
7.66
29
24.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2012
1.99
 11,644,670 1.91 2.01 1.90 1,820,700 0 27.0
29/02/2012
1.91
 6,070,940 1.87 1.91 1.83 2,390,350 193,030 31.1
28/02/2012: Cổ tức tiền mặt tỉ lệ: 3%
28/02/2012
1.87
 4,770,100 1.93 1.97 1.83 1,069,300 100,000 13.7
27/02/2012
1.93
 5,071,310 1.86 1.94 1.85 515,500 50 7.4
24/02/2012
1.86
 7,576,700 1.82 1.90 1.83 2,719,500 19,000 38.9
23/02/2012
1.82
 5,790,660 1.74 1.82 1.73 2,856,710 0 38.9
22/02/2012
1.74
 3,635,880 1.69 1.76 1.68 1,040,490 0 13.7
21/02/2012
1.69
 2,805,190 1.73 1.76 1.69 637,000 1,100 8.3
20/02/2012
1.73
 2,941,850 1.66 1.74 1.68 0 1,000 -0.0
17/02/2012
1.66
 1,215,500 1.64 1.66 1.64 0 0 0
16/02/2012
1.64
 1,264,950 1.62 1.64 1.60 0 0 0
15/02/2012
1.62
 1,089,850 1.66 1.66 1.60 1,000 0 0.0
14/02/2012
1.66
 1,310,730 1.61 1.66 1.60 239,500 0 3.0
13/02/2012: Quyền mua cổ phiếu: 73/16 Giá: 10 (Volume + 21.92%, Ratio=0.22)
13/02/2012
1.61
 949,610 1.65 1.66 1.61 22,030 87,020 -0.8
10/02/2012
1.65
 3,139,790 1.68 1.70 1.64 833,590 30,000 10.7
09/02/2012
1.68
 4,113,510 1.64 1.72 1.64 1,035,010 0 13.9
08/02/2012
1.64
 2,496,360 1.58 1.64 1.58 200,000 0 2.6
07/02/2012
1.58
 963,570 1.57 1.60 1.55 0 2,000 -0.0
06/02/2012
1.57
 1,157,510 1.60 1.63 1.57 149,000 0 1.9
03/02/2012
1.60
 4,077,030 1.58 1.65 1.59 1,840,050 2,000 24.2
02/02/2012
1.58
 1,360,930 1.50 1.58 1.53 60,000 2,000 0.7
01/02/2012
1.50
 586,840 1.52 1.52 1.48 20,710 0 0.2
31/01/2012
1.52
 822,330 1.50 1.55 1.49 40,000 0 0.5
30/01/2012
1.50
 457,150 1.48 1.50 1.47 26,700 26,130 0.0
20/01/2012
1.48
 275,900 1.49 1.50 1.47 39,000 0 0.5
19/01/2012
1.49
 268,670 1.44 1.49 1.45 50,110 0 0.6
18/01/2012
1.44
 343,520 1.44 1.48 1.43 168,510 0 2.0
17/01/2012
1.44
 645,660 1.48 1.49 1.44 322,380 0 3.8
16/01/2012
1.48
 553,980 1.44 1.49 1.44 253,090 0 3.0
13/01/2012
1.44
 425,170 1.42 1.44 1.42 191,200 0 2.2
12/01/2012
1.42
 475,010 1.39 1.42 1.38 209,240 0 2.3
11/01/2012
1.39
 653,750 1.38 1.39 1.38 218,560 0 2.4
10/01/2012
1.38
 897,700 1.35 1.38 1.34 261,790 0 2.9
09/01/2012
1.35
 464,800 1.34 1.37 1.33 80,500 0 0.9
06/01/2012
1.34
 331,370 1.34 1.35 1.33 39,410 0 0.4
05/01/2012
1.34
 478,490 1.37 1.37 1.33 0 0 0
04/01/2012
1.37
 368,740 1.37 1.37 1.33 100,000 4,500 1.0
03/01/2012
1.37
 462,000 1.35 1.37 1.34 680 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |