Ngân hàng TMCP Quân Đội (mbb)

24.65
0.25
(1.02%)
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
(2025-11-18) 		0.70 2.95% 522,545,400 50,209,400 1,299.6
22.85
25.70
24.65
2 tháng
(2025-10-20) 		-0.85 -3.37% 1,130,359,100 -53,390,700 -1,185.7
22.85
25.70
24.65
3 tháng
(2025-09-19) 		-2.25 -8.44% 1,724,796,300 -111,540,900 -2,752.5
22.85
27.45
24.65
6 tháng
(2025-06-23) 		4.96 25.52% 3,850,200,300 -176,028,513 -4,236.7
19.21
28.45
24.65
12 tháng
(2024-12-23) 		8.70 55.45% 6,330,242,300 -182,619,255 -5,627.6
15.50
28.45
24.65
24 tháng
(2023-12-29) 		12.49 104.87% 10,416,588,100 -187,208,912 -5,779.3
11.91
28.45
24.65
36 tháng
(2023-01-03) 		14.65 150.28% 12,642,312,700 -189,831,853 -5,789.7
9.29
28.45
24.65
60 tháng
(2021-01-13) 		15.71 180.69% 19,675,275,000 -178,523,179 -5,784.3
7.36
28.45
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2019
5.99
 4,606,870 5.96 6.00 5.95 411,716 411,716 0
26/07/2019
5.96
 4,449,350 5.97 5.99 5.92 0 0 0
25/07/2019
5.97
 5,063,140 6.03 6.08 5.96 20,000 20,000 0
24/07/2019
6.03
 5,461,810 6.05 6.13 6.03 0 0 0
23/07/2019
6.05
 7,265,310 5.92 6.07 5.91 0 0 0
22/07/2019
5.92
 5,785,830 5.92 6.03 5.91 0 0 0
19/07/2019
5.92
 4,650,480 5.92 5.99 5.92 0 0 0
18/07/2019
5.92
 5,142,150 5.89 5.92 5.84 0 0 0
17/07/2019
5.89
 8,006,500 5.80 5.92 5.79 0 0 0
16/07/2019
5.80
 4,957,340 5.72 5.85 5.75 0 0 0
15/07/2019
5.72
 2,869,250 5.69 5.73 5.67 0 0 0
12/07/2019
5.69
 5,292,040 5.71 5.80 5.69 0 0 0
11/07/2019
5.71
 2,732,500 5.63 5.72 5.63 780,900 780,900 0
10/07/2019
5.63
 2,550,800 5.65 5.72 5.63 0 0 0
09/07/2019
5.65
 1,687,150 5.63 5.67 5.60 0 0 0
08/07/2019
5.63
 2,397,440 5.68 5.71 5.60 0 0 0
05/07/2019
5.68
 2,644,580 5.64 5.71 5.65 238,288 238,288 0
04/07/2019
5.64
 2,990,860 5.60 5.68 5.61 1,433,166 1,433,156 0.0
03/07/2019
5.60
 1,836,080 5.64 5.64 5.57 1,671,200 1,671,200 0
02/07/2019
5.64
 2,059,740 5.64 5.68 5.60 358,150 358,150 0
01/07/2019
5.64
 2,287,500 5.57 5.65 5.59 0 10 -0.0
28/06/2019
5.57
 2,436,860 5.49 5.57 5.44 0 0 0
27/06/2019
5.49
 2,134,180 5.56 5.60 5.49 0 0 0
26/06/2019
5.56
 2,787,110 5.63 5.65 5.56 0 0 0
25/06/2019
5.63
 1,327,160 5.68 5.68 5.61 57,811 57,811 0
24/06/2019
5.68
 1,509,130 5.68 5.69 5.65 0 0 0
21/06/2019
5.68
 2,152,330 5.68 5.72 5.65 0 0 0
20/06/2019
5.68
 2,947,050 5.51 5.68 5.51 0 0 0
19/06/2019
5.51
 1,271,670 5.49 5.55 5.49 0 0 0
18/06/2019
5.49
 736,810 5.52 5.53 5.49 10 0 0.0
17/06/2019
5.52
 1,361,110 5.52 5.56 5.51 0 0 0
14/06/2019
5.52
 1,524,350 5.49 5.59 5.48 0 0 0
13/06/2019
5.49
 866,620 5.49 5.51 5.44 0 0 0
12/06/2019
5.49
 875,510 5.52 5.53 5.49 0 0 0
11/06/2019
5.52
 1,066,350 5.49 5.53 5.49 0 0 0
10/06/2019
5.49
 1,591,790 5.48 5.56 5.47 0 0 0
07/06/2019
5.48
 1,054,870 5.39 5.48 5.43 0 0 0
06/06/2019
5.39
 1,801,840 5.40 5.47 5.36 1,854,856 1,854,856 0
05/06/2019
5.40
 1,775,340 5.43 5.49 5.40 1,250 0 0.0
04/06/2019
5.43
 1,469,890 5.43 5.47 5.41 774,158 774,158 0
03/06/2019
5.43
 2,176,820 5.56 5.56 5.43 0 0 0
31/05/2019
5.56
 2,357,400 5.64 5.65 5.56 0 1,250 -0.0
30/05/2019
5.64
 1,292,040 5.65 5.69 5.63 0 0 0
29/05/2019
5.65
 1,497,840 5.69 5.69 5.64 0 0 0
28/05/2019
5.69
 1,653,300 5.68 5.71 5.65 0 0 0
27/05/2019
5.68
 1,485,860 5.69 5.71 5.67 0 0 0
24/05/2019
5.69
 2,667,900 5.77 5.79 5.69 0 0 0
23/05/2019
5.77
 1,844,140 5.75 5.80 5.73 0 0 0
22/05/2019
5.75
 4,816,550 5.68 5.83 5.67 0 0 0
21/05/2019
5.68
 2,361,180 5.64 5.71 5.64 0 0 0
20/05/2019
5.64
 2,578,400 5.65 5.69 5.61 70,000 70,000 0
17/05/2019
5.65
 1,490,020 5.68 5.71 5.63 0 0 0
16/05/2019
5.68
 1,557,280 5.72 5.73 5.68 0 0 0
15/05/2019
5.72
 2,589,070 5.68 5.76 5.67 0 0 0
14/05/2019
5.68
 1,522,450 5.67 5.68 5.60 0 0 0
13/05/2019
5.67
 2,834,730 5.57 5.69 5.56 0 0 0
10/05/2019
5.57
 3,157,000 5.60 5.65 5.55 0 0 0
09/05/2019
5.60
 4,125,520 5.68 5.72 5.55 0 0 0
08/05/2019
5.68
 2,565,890 5.72 5.72 5.63 1,073,570 1,072,000 0.0
07/05/2019
5.72
 1,289,310 5.73 5.79 5.72 0 0 0
06/05/2019
5.73
 3,476,990 5.89 5.89 5.69 0 0 0
03/05/2019
5.89
 3,621,700 5.84 5.91 5.79 0 1,570 -0.0
02/05/2019
5.84
 2,927,500 5.81 5.89 5.81 105,610 105,610 0
26/04/2019
5.81
 2,171,040 5.73 5.81 5.71 10 0 0.0
25/04/2019
5.73
 1,119,690 5.73 5.76 5.71 0 0 0
24/04/2019
5.73
 1,572,500 5.68 5.73 5.68 1,860 0 0.0
23/04/2019
5.68
 2,007,220 5.71 5.72 5.65 0 0 0
22/04/2019
5.71
 2,986,120 5.76 5.77 5.64 0 0 0
19/04/2019
5.76
 1,796,860 5.75 5.79 5.72 0 1,860 -0.0
18/04/2019
5.75
 3,913,100 5.73 5.83 5.71 0 0 0
17/04/2019
5.73
 2,736,060 5.73 5.80 5.73 0 0 0
16/04/2019
5.73
 2,831,820 5.84 5.84 5.69 0 0 0
12/04/2019
5.84
 1,062,400 5.87 5.89 5.83 3,870 0 0.1
11/04/2019
5.87
 1,402,860 5.85 5.88 5.83 0 0 0
10/04/2019
5.85
 2,369,220 5.93 5.93 5.84 0 0 0
09/04/2019
5.93
 2,979,710 5.96 5.99 5.89 0 3,870 -0.1
08/04/2019
5.96
 3,341,370 5.91 5.96 5.88 0 0 0
05/04/2019: Cổ tức tiền mặt tỉ lệ: 6%
05/04/2019
5.91
 2,881,150 5.88 5.97 5.91 0 0 0
04/04/2019
5.88
 3,205,590 5.84 5.91 5.86 0 0 0
03/04/2019
5.84
 3,310,860 5.83 5.86 5.80 47,070 47,070 0
02/04/2019
5.83
 3,130,520 5.82 5.87 5.80 0 0 0
01/04/2019
5.82
 1,776,460 5.82 5.86 5.79 0 0 0
29/03/2019
5.82
 2,490,290 5.82 5.86 5.80 0 0 0
28/03/2019
5.82
 1,745,830 5.82 5.84 5.79 0 0 0
27/03/2019
5.82
 2,467,890 5.75 5.87 5.76 40,000 40,000 0
26/03/2019
5.75
 4,295,110 5.75 5.84 5.75 20,000 20,000 0
25/03/2019
5.75
 6,612,290 5.95 5.95 5.73 0 0 0
22/03/2019
5.95
 4,103,480 5.92 6.00 5.91 0 0 0
21/03/2019
5.92
 7,803,030 5.96 6.05 5.92 0 0 0
20/03/2019
5.96
 7,979,570 5.88 5.96 5.84 0 0 0
19/03/2019
5.88
 6,440,360 5.91 5.99 5.87 20,000 20,000 0
18/03/2019
5.91
 4,746,380 5.84 5.92 5.84 0 0 0
15/03/2019
5.84
 3,224,510 5.84 5.89 5.80 0 0 0
14/03/2019
5.84
 3,449,490 5.87 5.92 5.84 20,000 20,000 0
13/03/2019
5.87
 6,024,410 5.86 5.92 5.84 0 0 0
12/03/2019
5.86
 6,797,420 5.66 5.87 5.63 0 0 0
11/03/2019
5.66
 1,529,570 5.67 5.70 5.65 20,000 20,000 0
08/03/2019
5.67
 3,277,410 5.76 5.76 5.66 0 0 0
07/03/2019
5.76
 3,164,810 5.75 5.79 5.74 0 0 0
06/03/2019
5.75
 2,290,120 5.75 5.79 5.71 375,000 375,000 0

Chính sách bảo mật | Điều khoản sử dụng |