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)
07/07/2017
6.67
 3,173,960 6.80 6.83 6.66 100,000 100,000 0
06/07/2017
6.80
 1,754,800 6.78 6.84 6.76 1,050 0 0.0
05/07/2017
6.78
 3,363,150 6.86 6.86 6.70 250,000 250,050 -0.0
04/07/2017
6.86
 2,803,570 6.94 6.94 6.80 0 0 0
03/07/2017
6.94
 1,489,400 6.95 7.03 6.92 0 1,050 -0.0
30/06/2017
6.95
 2,209,720 6.95 7.09 6.95 2,843,239 2,843,239 0
29/06/2017
6.95
 2,200,730 6.80 6.98 6.81 0 0 0
28/06/2017
6.80
 1,070,020 6.76 6.80 6.70 0 0 0
27/06/2017
6.76
 1,212,530 6.76 6.81 6.70 313,720 310,000 0.1
26/06/2017
6.76
 1,959,590 6.70 6.83 6.62 450,100 450,000 0.0
23/06/2017
6.70
 2,162,290 6.76 6.76 6.61 600,000 600,000 0
22/06/2017
6.76
 2,404,840 6.83 6.95 6.73 12,000,000 12,003,720 -0.1
21/06/2017
6.83
 4,909,800 6.67 6.83 6.47 100,000 100,100 -0.0
20/06/2017
6.67
 3,609,770 6.47 6.70 6.51 0 0 0
19/06/2017
6.47
 2,811,560 6.30 6.50 6.28 0 0 0
16/06/2017
6.30
 1,845,630 6.27 6.33 6.23 360,500 360,000 0.0
15/06/2017
6.27
 1,653,670 6.34 6.37 6.23 0 0 0
14/06/2017
6.34
 2,980,340 6.20 6.37 6.22 0 0 0
13/06/2017
6.20
 3,093,530 6.19 6.27 6.06 10 500 -0.0
12/06/2017
6.19
 1,751,690 6.25 6.28 6.19 10 0 0.0
09/06/2017
6.25
 1,527,200 6.25 6.33 6.23 136,905 136,905 0
08/06/2017
6.25
 2,318,370 6.31 6.37 6.22 1,090,420 1,090,420 0
07/06/2017
6.31
 5,870,170 6.05 6.33 6.13 0 0 0
06/06/2017
6.05
 1,494,260 5.95 6.06 5.95 0 0 0
05/06/2017
5.95
 1,883,840 5.92 6.06 5.94 0 0 0
02/06/2017
5.92
 962,630 5.95 6.00 5.89 100 0 0.0
01/06/2017
5.95
 1,197,560 5.88 5.97 5.88 17,040 0 0.3
31/05/2017
5.88
 2,081,840 5.92 5.98 5.86 2,220 0 0.0
30/05/2017
5.92
 3,230,310 5.98 6.08 5.89 52,000 50,100 0.0
29/05/2017
5.98
 2,785,230 6.06 6.11 5.97 2,000,000 2,017,040 -0.3
26/05/2017
6.06
 2,157,830 5.95 6.11 5.92 150 2,220 -0.0
25/05/2017
5.95
 5,165,180 5.86 6.14 5.92 1,500,000 1,502,000 -0.0
24/05/2017
5.86
 6,046,650 5.49 5.86 5.49 50,070 50,000 0.0
23/05/2017
5.49
 3,328,940 5.70 5.70 5.49 811,252 811,192 0.0
22/05/2017
5.70
 3,030,910 5.53 5.80 5.55 10 0 0.0
19/05/2017
5.53
 3,450,580 5.36 5.53 5.39 3,100 60 0.1
18/05/2017
5.36
 4,708,440 5.16 5.42 5.17 2,561,042 2,561,252 -0.0
17/05/2017
5.16
 982,720 5.14 5.17 5.13 0 0 0
16/05/2017
5.14
 1,524,400 5.14 5.22 5.13 80,000 83,100 -0.1
15/05/2017
5.14
 1,878,850 5.21 5.21 5.14 440 0 0.0
12/05/2017
5.21
 1,151,560 5.27 5.27 5.21 0 0 0
11/05/2017
5.27
 967,050 5.27 5.30 5.22 100 0 0.0
10/05/2017
5.27
 3,075,660 5.19 5.36 5.17 0 0 0
09/05/2017
5.19
 1,147,100 5.11 5.21 5.11 0 440 -0.0
08/05/2017
5.11
 1,798,200 5.21 5.22 5.11 420,000 420,000 0
05/05/2017
5.21
 2,259,900 5.14 5.30 5.11 30 100 -0.0
04/05/2017
5.14
 2,198,570 5.24 5.24 5.13 1,580,830 1,580,000 0.0
03/05/2017
5.24
 4,157,830 4.93 5.24 4.93 1,762,870 1,753,320 0.2
28/04/2017
4.93
 2,269,460 4.74 4.94 4.74 9,320 30 0.1
27/04/2017
4.74
 1,341,720 4.69 4.80 4.69 1,505,870 1,500,820 0.1
26/04/2017
4.69
 779,060 4.64 4.77 4.64 0 9,550 -0.1
25/04/2017
4.64
 758,000 4.66 4.66 4.61 350,060 359,320 -0.1
24/04/2017
4.66
 645,890 4.71 4.71 4.66 16,320 5,870 0.2
21/04/2017
4.71
 297,740 4.68 4.74 4.68 0 0 0
20/04/2017
4.68
 365,920 4.68 4.71 4.66 427,000 427,060 -0.0
19/04/2017
4.68
 254,420 4.74 4.74 4.66 38,000 54,310 -0.2
18/04/2017
4.74
 521,880 4.71 4.74 4.64 0 0 0
17/04/2017
4.71
 976,370 4.74 4.80 4.71 18,000 10 0.3
14/04/2017
4.74
 1,070,820 4.83 4.83 4.71 5,950 0 0.1
13/04/2017
4.83
 479,970 4.78 4.85 4.77 1,900 0 0.0
12/04/2017
4.78
 613,140 4.88 4.88 4.78 113,093 120,593 -0.1
11/04/2017
4.88
 1,291,140 4.77 4.89 4.75 107,770 113,720 -0.1
10/04/2017
4.77
 336,270 4.78 4.78 4.75 51,000 52,900 -0.0
07/04/2017
4.78
 395,600 4.80 4.80 4.75 148,010 158,500 -0.2
05/04/2017
4.80
 906,800 4.82 4.86 4.80 373,100 373,100 0
04/04/2017
4.82
 1,077,960 4.82 4.83 4.78 0 0 0
03/04/2017
4.82
 1,053,100 4.78 4.82 4.71 0 0 0
31/03/2017
4.78
 492,910 4.85 4.85 4.75 0 0 0
30/03/2017
4.85
 940,860 4.77 4.89 4.75 20,000 20,000 0
29/03/2017
4.77
 1,310,100 4.78 4.78 4.71 0 0 0
28/03/2017
4.78
 1,252,120 4.82 4.83 4.77 0 0 0
27/03/2017
4.82
 1,025,710 4.88 4.93 4.80 0 0 0
24/03/2017
4.88
 2,046,070 4.80 4.93 4.80 420 0 0.0
23/03/2017
4.80
 1,778,350 4.80 4.82 4.74 0 0 0
22/03/2017
4.80
 2,632,970 4.80 4.83 4.78 165,880 165,880 0
21/03/2017
4.80
 3,512,830 4.69 4.82 4.69 400,000 400,420 -0.0
20/03/2017
4.69
 3,093,190 4.52 4.77 4.55 700,000 700,000 0
17/03/2017
4.52
 736,360 4.52 4.57 4.50 158,220 158,220 0
16/03/2017
4.52
 635,060 4.52 4.55 4.50 29,360 29,360 0
15/03/2017
4.52
 355,820 4.57 4.57 4.52 0 0 0
14/03/2017
4.57
 759,180 4.58 4.60 4.54 0 0 0
13/03/2017
4.58
 902,800 4.49 4.58 4.46 0 0 0
10/03/2017
4.49
 1,217,530 4.54 4.63 4.49 68,750 68,750 0
09/03/2017
4.54
 2,206,040 4.40 4.58 4.38 0 0 0
08/03/2017
4.40
 576,870 4.35 4.40 4.32 0 0 0
07/03/2017
4.35
 264,120 4.35 4.35 4.33 160,230 160,230 0
06/03/2017
4.35
 267,720 4.30 4.38 4.33 220,000 220,000 0
03/03/2017
4.30
 173,460 4.33 4.35 4.27 0 0 0
02/03/2017
4.33
 201,630 4.35 4.36 4.30 406,310 406,280 0.0
01/03/2017
4.35
 265,700 4.36 4.40 4.32 10 0 0.0
28/02/2017
4.36
 434,370 4.40 4.40 4.35 0 0 0
27/02/2017
4.40
 290,650 4.41 4.41 4.36 600,000 600,030 -0.0
24/02/2017
4.41
 354,590 4.43 4.44 4.36 150,000 150,010 -0.0
23/02/2017: Cổ tức tiền mặt tỉ lệ: 6%
23/02/2017
4.43
 667,670 4.38 4.46 4.38 836,000 836,000 0
22/02/2017
4.38
 940,560 4.38 4.39 4.33 0 0 0
21/02/2017
4.38
 627,760 4.38 4.39 4.36 0 0 0
20/02/2017
4.38
 558,160 4.41 4.41 4.38 0 0 0
17/02/2017
4.41
 504,390 4.36 4.41 4.35 0 0 0
16/02/2017
4.36
 940,230 4.33 4.44 4.35 1,320,100 1,320,100 0
15/02/2017
4.33
 534,490 4.27 4.33 4.27 1,119,590 1,119,540 0.0

Chính sách bảo mật | Điều khoản sử dụng |