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)
05/04/2012
1.64
 3,033,670 1.60 1.65 1.57 100,000 0 1.5
04/04/2012
1.60
 2,466,650 1.63 1.64 1.59 228,900 1,000 3.4
03/04/2012
1.63
 4,560,310 1.55 1.63 1.55 20,000 40,000 -0.3
30/03/2012
1.55
 2,563,210 1.57 1.59 1.54 107,700 0 1.6
29/03/2012
1.57
 2,667,660 1.62 1.63 1.56 9,400 0 0.1
28/03/2012
1.62
 3,287,320 1.59 1.62 1.54 148,080 0 2.2
27/03/2012
1.59
 6,171,100 1.66 1.66 1.59 554,110 10,000 8.2
26/03/2012
1.66
 4,345,740 1.71 1.74 1.66 172,660 30,000 2.2
23/03/2012
1.71
 6,886,300 1.69 1.75 1.69 2,154,630 20,000 34.1
22/03/2012
1.69
 5,042,930 1.74 1.75 1.69 1,002,690 13,000 15.8
21/03/2012
1.74
 8,486,760 1.70 1.78 1.71 1,680,780 20,820 27.1
20/03/2012
1.70
 3,748,430 1.66 1.70 1.66 404,350 30,000 5.8
19/03/2012
1.66
 4,156,720 1.66 1.69 1.64 1,068,560 17,000 16.4
16/03/2012
1.66
 6,865,540 1.64 1.71 1.65 376,400 151,100 3.5
15/03/2012
1.64
 5,270,660 1.56 1.64 1.53 527,500 62,000 6.9
14/03/2012
1.56
 3,632,820 1.61 1.64 1.56 1,219,120 19,000 17.8
13/03/2012
1.61
 5,046,780 1.54 1.62 1.54 564,000 0 8.3
12/03/2012
1.54
 7,728,610 1.60 1.60 1.52 2,163,850 5,600 31.1
09/03/2012
1.60
 6,469,510 1.64 1.65 1.56 802,220 24,700 11.6
08/03/2012
1.64
 9,290,320 1.72 1.72 1.64 1,223,590 204,100 15.8
07/03/2012
1.72
 9,630,560 1.77 1.77 1.69 1,179,080 8,200 18.7
06/03/2012
1.77
 15,791,100 1.75 1.83 1.75 157,070 65,000 1.6
05/03/2012
1.75
 1,604,700 1.67 1.75 1.75 0 0 0
02/03/2012
1.67
 14,086,080 1.60 1.67 1.62 1,238,000 0 19.0
01/03/2012
1.60
 11,644,670 1.53 1.61 1.52 1,820,700 0 27.0
29/02/2012
1.53
 6,070,940 1.50 1.53 1.47 2,390,350 193,030 31.1
28/02/2012: Cổ tức tiền mặt tỉ lệ: 3%
28/02/2012
1.50
 4,770,100 1.54 1.57 1.47 1,069,300 100,000 13.7
27/02/2012
1.54
 5,071,310 1.49 1.55 1.48 515,500 50 7.4
24/02/2012
1.49
 7,576,700 1.46 1.52 1.47 2,719,500 19,000 38.9
23/02/2012
1.46
 5,790,660 1.40 1.46 1.39 2,856,710 0 38.9
22/02/2012
1.40
 3,635,880 1.35 1.41 1.34 1,040,490 0 13.7
21/02/2012
1.35
 2,805,190 1.39 1.41 1.35 637,000 1,100 8.3
20/02/2012
1.39
 2,941,850 1.33 1.40 1.34 0 1,000 -0.0
17/02/2012
1.33
 1,215,500 1.31 1.33 1.31 0 0 0
16/02/2012
1.31
 1,264,950 1.30 1.31 1.28 0 0 0
15/02/2012
1.30
 1,089,850 1.33 1.33 1.28 1,000 0 0.0
14/02/2012
1.33
 1,310,730 1.29 1.33 1.28 239,500 0 3.0
13/02/2012: Quyền mua cổ phiếu: 73/16 Giá: 10 (Volume + 21.92%, Ratio=0.22)
13/02/2012
1.29
 949,610 1.32 1.33 1.29 22,030 87,020 -0.8
10/02/2012
1.32
 3,139,790 1.34 1.37 1.31 833,590 30,000 10.7
09/02/2012
1.34
 4,113,510 1.31 1.38 1.31 1,035,010 0 13.9
08/02/2012
1.31
 2,496,360 1.26 1.31 1.26 200,000 0 2.6
07/02/2012
1.26
 963,570 1.25 1.28 1.24 0 2,000 -0.0
06/02/2012
1.25
 1,157,510 1.28 1.30 1.25 149,000 0 1.9
03/02/2012
1.28
 4,077,030 1.26 1.32 1.27 1,840,050 2,000 24.2
02/02/2012
1.26
 1,360,930 1.20 1.26 1.22 60,000 2,000 0.7
01/02/2012
1.20
 586,840 1.21 1.21 1.18 20,710 0 0.2
31/01/2012
1.21
 822,330 1.20 1.24 1.19 40,000 0 0.5
30/01/2012
1.20
 457,150 1.18 1.20 1.17 26,700 26,130 0.0
20/01/2012
1.18
 275,900 1.19 1.20 1.17 39,000 0 0.5
19/01/2012
1.19
 268,670 1.15 1.19 1.16 50,110 0 0.6
18/01/2012
1.15
 343,520 1.15 1.18 1.14 168,510 0 2.0
17/01/2012
1.15
 645,660 1.18 1.19 1.15 322,380 0 3.8
16/01/2012
1.18
 553,980 1.15 1.19 1.15 253,090 0 3.0
13/01/2012
1.15
 425,170 1.13 1.15 1.13 191,200 0 2.2
12/01/2012
1.13
 475,010 1.11 1.13 1.10 209,240 0 2.3
11/01/2012
1.11
 653,750 1.10 1.11 1.10 218,560 0 2.4
10/01/2012
1.10
 897,700 1.08 1.10 1.07 261,790 0 2.9
09/01/2012
1.08
 464,800 1.07 1.09 1.06 80,500 0 0.9
06/01/2012
1.07
 331,370 1.07 1.08 1.06 39,410 0 0.4
05/01/2012
1.07
 478,490 1.09 1.09 1.06 0 0 0
04/01/2012
1.09
 368,740 1.09 1.09 1.06 100,000 4,500 1.0
03/01/2012
1.09
 462,000 1.08 1.09 1.07 680 0 0.0
30/12/2011
1.08
 510,030 1.08 1.10 1.08 0 0 0
29/12/2011
1.08
 1,019,180 1.06 1.08 1.06 100,000 0 1.1
28/12/2011
1.06
 1,741,660 1.05 1.07 1.04 204,500 0 2.1
27/12/2011
1.05
 1,727,600 1.10 1.10 1.05 339,530 10,000 3.5
26/12/2011
1.10
 1,035,190 1.11 1.12 1.07 0 3,000 -0.0
23/12/2011
1.11
 597,370 1.12 1.13 1.11 0 0 0
22/12/2011
1.12
 587,640 1.14 1.14 1.11 100,100 0 1.1
21/12/2011
1.14
 588,730 1.13 1.14 1.13 0 0 0
20/12/2011
1.13
 560,760 1.13 1.13 1.12 0 0 0
19/12/2011
1.13
 468,810 1.13 1.14 1.12 50,000 0 0.6
16/12/2011
1.13
 510,930 1.13 1.15 1.12 43,670 0 0.5
15/12/2011
1.13
 582,760 1.13 1.14 1.10 152,050 0 1.7
14/12/2011
1.13
 1,185,060 1.14 1.14 1.11 449,040 6,100 5.0
13/12/2011
1.14
 648,920 1.15 1.16 1.14 106,740 4,000 1.2
12/12/2011
1.15
 640,030 1.14 1.16 1.13 261,560 0 3.0
09/12/2011
1.14
 861,100 1.16 1.16 1.13 250,000 0 2.9
08/12/2011
1.16
 381,970 1.17 1.18 1.16 50,080 0 0.6
07/12/2011: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2011
1.17
 1,243,680 1.16 1.19 1.15 651,490 0 7.6
06/12/2011
1.16
 709,500 1.18 1.18 1.16 3,330 15,000 -0.2
05/12/2011
1.18
 915,680 1.16 1.19 1.16 72,970 20,000 0.7
02/12/2011
1.16
 505,490 1.16 1.16 1.15 50,000 0 0.6
01/12/2011
1.16
 903,960 1.14 1.16 1.15 316,780 20,000 3.8
30/11/2011
1.14
 1,192,350 1.16 1.17 1.14 480,000 0 6.1
29/11/2011
1.16
 1,368,920 1.15 1.17 1.15 700,000 14,000 8.8
28/11/2011
1.15
 1,119,140 1.12 1.16 1.12 397,140 0 5.0
25/11/2011
1.12
 587,810 1.13 1.13 1.10 0 0 0
24/11/2011
1.13
 545,770 1.16 1.16 1.13 0 0 0
23/11/2011
1.16
 580,420 1.16 1.18 1.15 0 0 0
22/11/2011
1.16
 1,100,380 1.13 1.18 1.13 6,200 0 0.1
21/11/2011
1.13
 1,247,370 1.09 1.13 1.07 0 0 0
18/11/2011
1.09
 1,468,870 1.08 1.09 1.06 30,200 0 0.4
17/11/2011
1.08
 833,240 1.08 1.08 1.06 120,000 0 1.4
16/11/2011
1.08
 963,200 1.07 1.09 1.06 0 0 0
15/11/2011
1.07
 333,650 1.08 1.09 1.07 60,000 0 0.7
14/11/2011
1.08
 681,580 1.09 1.09 1.07 200 0 0.0
11/11/2011
1.09
 1,024,320 1.07 1.11 1.08 50,000 0 0.6
10/11/2011
1.07
 1,258,020 1.06 1.10 1.04 0 0 0
09/11/2011
1.06
 740,500 1.09 1.09 1.06 1,000 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |