Ngân hàng TMCP Quân Đội (mbb)

24.75
0.35
(1.43%)
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
(2024-08-21) 		-0.35 -1.41% 231,191,700 -284,033 -21.6
23.75
24.85
24.75
2 tháng
(2024-07-22) 		-0.80 -3.17% 631,663,100 165,050 -35.3
22.95
25.20
24.75
3 tháng
(2024-06-24) 		1.75 7.73% 957,759,400 4,235,900 28.5
22.20
25.40
24.75
6 tháng
(2024-03-25) 		0.23 0.96% 2,100,527,200 -3,524,600 -138.0
21.53
25.40
24.75
12 tháng
(2023-09-26) 		6.54 36.64% 3,889,591,100 -3,839,696 -144.9
16.63
25.40
24.75
24 tháng
(2022-10-03) 		8.88 57.23% 6,449,921,100 -6,268,246 -151.0
11.74
25.40
24.75
36 tháng
(2021-10-06) 		5.38 28.30% 9,283,672,600 -3,688,733 -77.1
11.74
25.40
24.75
60 tháng
(2019-10-17) 		14.16 138.29% 14,905,648,910 11,036,501 15.8
5.98
25.40
24.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
10.00
 5,014,890 9.53 10.03 9.53 970,420 996,980 -0.8
26/04/2018
9.53
 7,325,480 10.21 10.30 9.53 0 0 0
24/04/2018
10.21
 6,262,180 10.23 10.40 9.90 186,700 157,500 1.0
23/04/2018
10.23
 8,281,130 10.98 11.03 10.23 105,800 105,000 0.0
20/04/2018
10.98
 5,581,890 10.67 11.03 10.60 0 0 0
19/04/2018
10.67
 8,814,380 11.25 11.25 10.60 112,490 141,690 -1.0
18/04/2018
11.25
 3,062,200 11.53 11.60 11.25 0 800 -0.0
17/04/2018
11.53
 4,365,500 11.23 11.53 11.22 6,460 0 0.2
16/04/2018
11.23
 6,959,530 11.07 11.38 11.07 233,100 233,100 0
13/04/2018
11.07
 7,119,030 11.63 11.80 11.07 0 0 0
12/04/2018
11.63
 7,914,280 11.77 11.80 11.53 35,000 41,460 -0.2
11/04/2018
11.77
 9,924,560 12.22 12.25 11.77 600,000 600,000 0
10/04/2018
12.22
 8,566,280 12.30 12.50 12.00 1,100,000 1,100,000 0
09/04/2018
12.30
 7,916,060 12.24 12.37 12.04 0 0 0
06/04/2018
12.24
 4,481,390 12.27 12.39 12.22 1,100,000 1,100,000 0
05/04/2018
12.27
 4,124,940 12.20 12.34 12.19 0 0 0
04/04/2018
12.20
 7,140,830 12.27 12.52 12.20 2,205,720 2,205,720 0
03/04/2018
12.27
 9,812,670 11.97 12.27 11.97 680,847 680,847 0
02/04/2018
11.97
 4,871,610 11.60 12.02 11.60 100 0 0.0
30/03/2018
11.60
 4,708,770 11.77 11.84 11.48 0 0 0
29/03/2018
11.77
 3,430,140 11.84 11.94 11.53 787,690 787,670 0.0
28/03/2018
11.84
 4,044,330 11.97 11.99 11.77 3,568,528 3,568,528 0
27/03/2018
11.97
 4,895,660 11.97 12.17 11.94 0 0 0
26/03/2018
11.97
 4,676,310 11.87 11.97 11.73 10,120 20 0.4
23/03/2018
11.87
 9,918,700 12.04 12.04 11.52 240 100 0.0
22/03/2018
12.04
 7,030,500 12.30 12.34 11.99 91,358 91,358 0
21/03/2018
12.30
 6,529,480 12.17 12.39 12.20 0 10,120 -0.4
20/03/2018
12.17
 8,627,040 12.00 12.29 11.87 500,000 500,240 -0.0
19/03/2018
12.00
 9,871,700 12.04 12.25 11.94 150,570 150,000 0.0
16/03/2018
12.04
 5,954,490 12.02 12.19 11.80 0 0 0
15/03/2018
12.02
 7,349,130 11.63 12.17 11.57 414,300 400,000 0.5
14/03/2018
11.63
 8,140,500 11.60 11.84 11.60 501,360 500,570 0.0
13/03/2018
11.60
 6,110,910 11.30 11.60 11.23 1,500,000 1,500,000 0
12/03/2018
11.30
 6,581,200 11.20 11.47 11.28 0 14,300 -0.5
09/03/2018
11.20
 4,015,360 11.05 11.30 11.10 510,000 511,360 -0.0
08/03/2018
11.05
 3,877,190 11.03 11.20 11.02 0 0 0
07/03/2018
11.03
 8,143,710 11.37 11.48 10.87 500,500 500,000 0.0
06/03/2018
11.37
 6,902,530 10.87 11.50 10.88 411,100 411,100 0
05/03/2018
10.87
 5,883,620 11.43 11.68 10.87 780,000 780,000 0
02/03/2018
11.43
 4,677,470 11.33 11.43 11.10 62,000 62,500 -0.0
01/03/2018
11.33
 7,906,380 11.50 11.67 11.15 1,900,000 1,900,000 0
28/02/2018
11.50
 11,967,370 10.97 11.50 10.80 960 0 0.0
27/02/2018
10.97
 4,861,880 10.88 11.00 10.75 0 0 0
26/02/2018
10.88
 8,537,260 11.03 11.22 10.87 1,500 0 0.1
23/02/2018
11.03
 8,690,160 10.55 11.03 10.51 528,076 497,636 1.0
22/02/2018
10.55
 5,999,410 10.60 10.77 10.36 1,000,000 1,000,000 0
21/02/2018
10.60
 4,516,560 10.53 10.83 10.50 0 1,500 -0.0
13/02/2018
10.53
 5,007,700 10.33 10.67 10.43 1,065,000 1,096,400 -1.0
12/02/2018
10.33
 4,292,020 9.66 10.33 9.86 760 0 0.0
09/02/2018
9.66
 4,283,380 9.46 9.70 9.09 1,650 0 0.0
08/02/2018
9.46
 1,965,110 9.76 9.76 9.46 0 0 0
07/02/2018
9.76
 4,905,570 9.29 9.86 9.63 0 760 -0.0
06/02/2018
9.29
 10,584,350 9.70 9.70 9.03 0 1,650 -0.0
05/02/2018
9.70
 6,608,550 10.36 10.36 9.66 302,240 300,000 0.1
02/02/2018
10.36
 5,404,660 10.26 10.56 10.23 0 0 0
01/02/2018
10.26
 5,756,850 10.67 10.67 10.23 5,477,891 5,477,891 0
31/01/2018
10.67
 8,488,990 10.97 10.97 10.65 201,000 202,240 -0.0
30/01/2018
10.97
 7,215,080 11.07 11.08 10.63 0 0 0
29/01/2018
11.07
 8,185,590 10.53 11.22 10.67 130,000 130,000 0
26/01/2018
10.53
 8,715,830 9.93 10.60 9.93 0 1,000 -0.0
25/01/2018
9.93
 17,433,490 9.36 10.01 9.48 0 0 0
22/01/2018
9.36
 5,134,220 9.29 9.41 9.31 0 0 0
19/01/2018
9.29
 6,430,290 9.36 9.46 9.28 1,000 0 0.0
18/01/2018
9.36
 5,475,130 9.16 9.36 8.99 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 6%
17/01/2018
9.16
 9,349,180 9.34 9.55 9.16 1,000 0 0.0
16/01/2018
9.34
 6,076,720 9.26 9.34 9.10 0 1,000 -0.0
15/01/2018
9.26
 6,344,120 9.00 9.31 8.98 5,010 0 0.1
12/01/2018
9.00
 10,971,780 9.21 9.43 8.97 80 1,000 -0.0
11/01/2018
9.21
 9,781,190 9.08 9.30 9.00 0 0 0
10/01/2018
9.08
 6,605,410 9.07 9.20 8.94 0 5,000 -0.1
09/01/2018
9.07
 8,889,960 8.98 9.16 8.71 0 80 -0.0
08/01/2018
8.98
 9,182,660 8.56 8.98 8.53 90,000 90,000 0
05/01/2018
8.56
 9,788,120 8.62 8.66 8.49 0 0 0
04/01/2018
8.62
 6,492,090 8.61 8.69 8.56 0 0 0
03/01/2018
8.61
 7,574,260 8.69 8.79 8.58 0 0 0
02/01/2018
8.69
 7,863,840 8.31 8.69 8.30 0 0 0
29/12/2017
8.31
 4,708,670 8.40 8.46 8.31 0 0 0
28/12/2017
8.40
 10,502,260 8.22 8.40 8.20 0 0 0
27/12/2017
8.22
 7,020,370 8.18 8.31 8.15 160 0 0.0
26/12/2017
8.18
 5,104,630 8.18 8.22 8.07 1,600 0 0.0
25/12/2017
8.18
 4,188,750 8.26 8.38 8.15 340 0 0.0
22/12/2017
8.26
 4,447,860 8.17 8.28 8.10 0 160 -0.0
21/12/2017
8.17
 5,668,610 8.15 8.30 8.13 0 1,600 -0.0
20/12/2017
8.15
 5,306,880 8.04 8.20 7.99 600,000 600,340 -0.0
19/12/2017
8.04
 3,594,180 8.08 8.10 7.97 278,700 275,000 0.1
18/12/2017
8.08
 4,584,260 7.94 8.08 7.94 0 0 0
15/12/2017
7.94
 2,556,090 7.86 7.94 7.82 0 0 0
14/12/2017
7.86
 2,937,360 7.61 7.92 7.63 0 3,700 -0.1
13/12/2017
7.61
 2,439,940 7.86 7.92 7.61 4,266,234 4,266,234 0
12/12/2017
7.86
 7,834,550 7.86 8.00 7.32 0 0 0
11/12/2017
7.86
 3,737,190 8.15 8.15 7.86 0 0 0
08/12/2017
8.15
 2,545,200 8.08 8.20 8.04 0 0 0
07/12/2017
8.08
 2,460,940 8.15 8.25 8.05 177,901 177,901 0
06/12/2017
8.15
 5,999,460 8.15 8.18 7.97 990 0 0.0
05/12/2017
8.15
 7,829,340 8.46 8.49 8.15 45,070 0 1.2
04/12/2017
8.46
 4,978,480 8.35 8.49 8.40 0 0 0
01/12/2017
8.35
 4,492,440 8.38 8.41 8.31 0 990 -0.0
30/11/2017
8.38
 7,774,150 8.18 8.41 8.22 0 45,050 -1.1
29/11/2017
8.18
 5,515,500 7.94 8.18 7.94 0 0 0
28/11/2017
7.94
 6,224,740 7.99 8.04 7.89 307,000 307,000 0

Chính sách bảo mật | Điều khoản sử dụng |