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)
27/08/2012
1.46
 3,254,300 1.51 1.51 1.44 298,620 0 4.0
24/08/2012
1.51
 2,708,820 1.44 1.51 1.41 349,480 65,900 3.9
23/08/2012
1.44
 7,323,800 1.51 1.51 1.44 1,133,910 80,100 14.1
22/08/2012
1.51
 2,197,070 1.54 1.55 1.49 625,000 51,400 8.1
21/08/2012
1.54
 3,237,850 1.62 1.62 1.54 571,500 1,000 8.1
20/08/2012
1.62
 2,443,510 1.59 1.62 1.59 558,850 5,000 8.2
17/08/2012
1.59
 1,217,340 1.59 1.59 1.56 331,350 2,000 4.8
16/08/2012
1.59
 458,790 1.59 1.60 1.57 231,400 500 3.4
15/08/2012
1.59
 1,811,600 1.60 1.63 1.57 306,600 0 4.5
14/08/2012
1.60
 22,578,090 1.55 1.63 1.55 1,724,510 20,380 25.6
13/08/2012
1.55
 1,031,280 1.52 1.55 1.51 75,940 0 1.1
10/08/2012
1.52
 604,450 1.52 1.54 1.52 28,630 0 0.0
09/08/2012
1.52
 641,570 1.52 1.54 1.52 2,000 3,500 -0.0
08/08/2012
1.52
 715,510 1.52 1.53 1.51 2,670 200,000 -2.8
07/08/2012
1.52
 494,380 1.53 1.53 1.51 93,010 133,670 -0.6
06/08/2012
1.53
 1,007,280 1.51 1.54 1.51 461,630 23,000 6.2
03/08/2012
1.51
 501,940 1.50 1.52 1.50 101,000 0 1.4
02/08/2012
1.50
 348,530 1.50 1.52 1.50 27,540 9,330 0.3
01/08/2012
1.50
 445,630 1.52 1.52 1.50 10,000 0 0.1
31/07/2012
1.52
 341,290 1.53 1.54 1.52 171,000 11,000 2.2
30/07/2012
1.53
 372,670 1.53 1.53 1.51 177,700 0 2.5
27/07/2012
1.53
 1,181,950 1.51 1.53 1.51 562,510 0 7.9
26/07/2012
1.51
 386,960 1.50 1.52 1.50 110,000 0 1.5
25/07/2012
1.50
 991,480 1.50 1.51 1.49 400,000 0 5.5
24/07/2012
1.50
 977,000 1.53 1.53 1.49 36,880 12,700 0.3
23/07/2012
1.53
 757,940 1.55 1.56 1.53 5,500 2,500 0.0
20/07/2012
1.55
 1,167,570 1.57 1.60 1.55 245,500 2,500 3.5
19/07/2012
1.57
 1,036,800 1.54 1.57 1.52 79,880 14,000 0.9
18/07/2012
1.54
 746,460 1.55 1.56 1.53 215,650 100 3.1
17/07/2012
1.55
 1,214,720 1.52 1.56 1.52 625,080 1,000 8.8
16/07/2012
1.52
 2,039,960 1.50 1.53 1.50 1,622,850 200,000 19.9
13/07/2012
1.50
 1,836,480 1.43 1.50 1.43 896,750 2,000 12.2
12/07/2012
1.43
 174,340 1.41 1.43 1.41 15,250 0 0.2
11/07/2012
1.41
 266,880 1.41 1.42 1.41 10,000 70,000 -0.8
10/07/2012
1.41
 311,900 1.42 1.43 1.41 600 18,900 -0.2
09/07/2012
1.42
 495,120 1.48 1.48 1.42 50,160 99,150 -0.7
06/07/2012
1.48
 547,100 1.47 1.49 1.46 100 60,000 -0.8
05/07/2012
1.47
 659,740 1.47 1.47 1.44 30,600 15,000 0.2
04/07/2012
1.47
 469,580 1.49 1.50 1.47 50,000 0 0.7
03/07/2012
1.49
 684,000 1.50 1.50 1.47 120,460 4,900 1.6
02/07/2012
1.50
 411,320 1.52 1.52 1.50 98,100 24,040 1.0
29/06/2012
1.52
 527,300 1.51 1.52 1.51 100,800 48,370 0.7
28/06/2012
1.51
 587,950 1.52 1.53 1.51 50,700 22,000 0.4
27/06/2012
1.52
 935,260 1.53 1.54 1.52 170,510 443,570 -3.8
26/06/2012
1.53
 1,113,560 1.53 1.54 1.51 416,540 43,710 5.2
25/06/2012
1.53
 1,396,050 1.55 1.56 1.53 581,600 0 8.3
22/06/2012
1.55
 1,033,550 1.56 1.56 1.54 400,210 0 5.7
21/06/2012
1.56
 897,460 1.56 1.59 1.55 658,200 600 9.5
20/06/2012
1.56
 245,320 1.56 1.57 1.56 30,320 0 0.4
19/06/2012
1.56
 632,180 1.59 1.59 1.56 198,000 11,140 2.7
18/06/2012
1.59
 1,348,410 1.56 1.60 1.57 833,490 111,240 10.5
15/06/2012
1.56
 688,370 1.55 1.59 1.55 200,100 105,410 1.4
14/06/2012
1.55
 869,930 1.55 1.57 1.55 331,000 100,000 3.3
13/06/2012
1.55
 606,570 1.55 1.57 1.55 150,000 180,000 -0.4
12/06/2012
1.55
 1,167,320 1.59 1.59 1.55 210,500 300,000 -1.3
11/06/2012
1.59
 1,233,020 1.59 1.61 1.57 250,050 420,000 -2.5
08/06/2012
1.59
 740,140 1.61 1.63 1.59 50,000 20,000 0.4
07/06/2012
1.61
 1,587,310 1.59 1.62 1.59 115,500 120,000 -0.1
06/06/2012
1.59
 784,940 1.59 1.60 1.57 106,000 22,980 1.2
05/06/2012
1.59
 667,870 1.56 1.59 1.55 323,000 0 4.7
04/06/2012
1.56
 2,608,460 1.61 1.61 1.55 687,480 830,270 -2.0
01/06/2012
1.61
 1,352,760 1.60 1.63 1.60 447,930 10,000 6.5
31/05/2012
1.60
 1,058,710 1.62 1.62 1.59 204,620 0 3.0
30/05/2012
1.62
 2,073,200 1.60 1.63 1.59 341,530 9,290 4.9
29/05/2012
1.60
 957,050 1.61 1.61 1.59 400,100 0 5.9
28/05/2012
1.61
 1,263,630 1.61 1.63 1.59 717,000 0 10.6
25/05/2012
1.61
 1,856,780 1.53 1.61 1.55 100,000 0 1.4
24/05/2012
1.53
 1,236,660 1.55 1.57 1.53 300,400 9,170 4.2
23/05/2012
1.55
 1,315,030 1.60 1.60 1.55 80,000 0 1.2
22/05/2012
1.60
 750,510 1.63 1.63 1.59 104,000 2,600 1.5
21/05/2012
1.63
 1,287,600 1.55 1.63 1.57 53,790 110 0.8
18/05/2012
1.55
 2,633,250 1.60 1.60 1.54 628,100 340,000 4.2
17/05/2012: Cổ tức tiền mặt tỉ lệ: 2%
17/05/2012
1.60
 1,635,510 1.60 1.64 1.60 604,360 96,530 7.5
16/05/2012
1.60
 1,931,580 1.59 1.61 1.57 563,070 0 8.4
15/05/2012
1.59
 2,627,100 1.61 1.62 1.59 128,960 32,000 1.4
14/05/2012
1.61
 3,790,900 1.66 1.66 1.61 210,240 19,000 2.9
11/05/2012
1.66
 1,958,130 1.68 1.68 1.65 312,900 3,500 4.8
10/05/2012
1.68
 2,364,650 1.67 1.69 1.65 834,050 39,870 12.5
09/05/2012
1.67
 2,460,860 1.68 1.70 1.66 775,000 101,000 10.6
08/05/2012
1.68
 7,551,530 1.61 1.68 1.61 1,741,070 740,590 15.8
07/05/2012
1.61
 2,862,670 1.63 1.64 1.61 22,630 1,077,200 -15.9
04/05/2012
1.63
 2,052,660 1.62 1.64 1.62 263,740 484,320 -3.3
03/05/2012
1.62
 1,401,710 1.63 1.63 1.61 112,910 162,000 -0.7
02/05/2012
1.63
 2,289,580 1.64 1.66 1.62 215,830 223,000 -0.1
27/04/2012
1.64
 2,734,350 1.64 1.65 1.62 432,890 162,200 4.2
26/04/2012
1.64
 2,627,460 1.67 1.68 1.64 162,860 120,000 0.6
25/04/2012
1.67
 2,559,560 1.66 1.69 1.66 151,680 203,000 -0.8
24/04/2012
1.66
 2,730,600 1.65 1.66 1.63 295,980 200,000 1.5
23/04/2012
1.65
 3,371,380 1.65 1.67 1.64 745,770 219,750 8.1
20/04/2012
1.65
 2,357,050 1.65 1.69 1.63 882,950 50,000 12.9
19/04/2012
1.65
 2,800,080 1.68 1.69 1.65 717,110 156,120 8.7
18/04/2012
1.68
 5,574,540 1.70 1.74 1.68 582,280 56,000 8.3
17/04/2012
1.70
 4,838,630 1.69 1.74 1.68 1,534,910 0 24.5
16/04/2012
1.69
 2,489,500 1.66 1.71 1.66 750,050 0 11.8
13/04/2012
1.66
 2,991,900 1.69 1.71 1.66 626,500 0 9.8
12/04/2012
1.69
 10,227,410 1.64 1.71 1.64 3,546,310 80,020 55.0
11/04/2012
1.64
 3,865,700 1.60 1.64 1.60 926,350 0 14.0
10/04/2012
1.60
 3,968,660 1.64 1.65 1.59 721,590 16,000 10.7
09/04/2012
1.64
 1,622,410 1.62 1.65 1.61 150,000 100 2.3
06/04/2012
1.62
 2,553,500 1.64 1.66 1.62 76,850 3,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |