Ngân hàng TMCP Quân Đội (mbb)

24.10
0
(0%)
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
(2024-10-28) 		-0.70 -2.82% 181,193,400 -290,363 -37.5
23.15
25.05
24.10
2 tháng
(2024-09-30) 		-1.60 -6.23% 462,280,900 -302,063 -37.8
23.15
25.90
24.10
3 tháng
(2024-08-29) 		-0.75 -3.02% 756,296,100 -1,209,763 -59.7
23.15
25.90
24.10
6 tháng
(2024-05-31) 		2.35 10.80% 1,819,970,000 15,452,545 317.5
21.75
25.90
24.10
12 tháng
(2023-12-04) 		6.44 36.46% 4,116,219,400 -4,624,857 -133.1
17.61
25.90
24.10
24 tháng
(2022-12-08) 		9.08 60.45% 6,380,396,000 -7,271,317 -144.8
13.94
25.90
24.10
36 tháng
(2021-12-13) 		4.46 22.71% 9,286,173,600 -8,156,788 -167.0
11.74
25.90
24.10
60 tháng
(2019-12-24) 		14.94 163.15% 15,303,729,960 2,250,136 -158.1
5.98
25.90
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2017
4.27
 577,900 4.30 4.33 4.27 10 0 0.0
13/02/2017
4.30
 938,710 4.23 4.32 4.26 0 0 0
10/02/2017
4.23
 212,660 4.26 4.26 4.23 6,430 50 0.1
09/02/2017
4.26
 550,440 4.23 4.26 4.22 0 10 -0.0
08/02/2017
4.23
 366,590 4.19 4.23 4.19 474,600 461,600 0.2
07/02/2017
4.19
 671,750 4.22 4.25 4.19 144,420 106,430 0.5
06/02/2017
4.22
 257,350 4.23 4.23 4.17 933,250 933,250 0
03/02/2017
4.23
 603,770 4.25 4.27 4.22 0 13,000 -0.2
02/02/2017
4.25
 379,300 4.23 4.25 4.20 0 44,420 -0.6
25/01/2017
4.23
 677,410 4.22 4.23 4.19 685,020 685,010 0.0
24/01/2017
4.22
 459,610 4.13 4.22 4.13 0 0 0
23/01/2017
4.13
 399,380 4.16 4.19 4.13 229,670 229,670 0
20/01/2017
4.16
 461,340 4.16 4.19 4.14 118,950 0 1.7
19/01/2017
4.16
 401,040 4.19 4.22 4.14 7,570 0 0.1
18/01/2017
4.19
 436,170 4.23 4.25 4.19 0 10 -0.0
17/01/2017
4.23
 2,058,150 4.08 4.23 4.13 1,703,320 1,571,510 1.8
16/01/2017
4.08
 162,840 4.11 4.11 4.07 40,920 48,490 -0.1
13/01/2017
4.11
 238,250 4.14 4.16 4.11 2,430,228 2,404,318 0.4
12/01/2017
4.14
 624,630 4.11 4.19 4.13 300,000 550,760 -3.5
11/01/2017
4.11
 298,930 4.10 4.13 4.10 354,830 354,830 0
10/01/2017
4.10
 264,760 4.10 4.11 4.08 346,090 370,600 -0.3
09/01/2017
4.10
 282,940 4.11 4.13 4.10 155,220 154,530 0.0
06/01/2017
4.11
 510,600 4.04 4.14 4.04 900,000 900,000 0
05/01/2017
4.04
 491,670 4.07 4.07 4.04 350,000 351,400 -0.0
04/01/2017
4.07
 408,430 4.11 4.16 4.07 0 0 0
03/01/2017
4.11
 354,170 4.19 4.19 4.05 2,390 690 0.0
30/12/2016
4.19
 1,305,800 4.01 4.19 3.98 4,200 0 0.1
29/12/2016
4.01
 159,830 3.98 4.01 3.98 0 0 0
28/12/2016
3.98
 248,630 3.96 3.99 3.96 306,610 306,610 0
27/12/2016
3.96
 137,630 3.93 3.96 3.93 40,140 46,720 -0.1
26/12/2016
3.93
 161,870 3.95 3.96 3.93 1,270 0 0.0
23/12/2016
3.95
 72,020 3.96 3.96 3.95 0 0 0
22/12/2016
3.96
 207,470 3.98 3.98 3.95 0 0 0
21/12/2016
3.98
 170,610 3.98 3.98 3.96 0 1,260 -0.0
20/12/2016
3.98
 159,480 3.96 3.98 3.95 0 0 0
19/12/2016
3.96
 252,470 3.93 4.01 3.93 0 0 0
16/12/2016
3.93
 203,090 3.93 3.95 3.93 0 0 0
15/12/2016
3.93
 97,740 3.95 3.95 3.93 100 0 0.0
14/12/2016
3.95
 149,550 3.95 3.96 3.93 0 0 0
13/12/2016
3.95
 220,190 3.95 3.95 3.92 8,250 0 0.1
12/12/2016
3.95
 135,750 3.98 3.98 3.93 250,100 250,000 0.0
09/12/2016
3.98
 120,820 3.93 3.98 3.92 6,150 100 0.1
08/12/2016
3.93
 107,320 3.93 3.95 3.92 360,010 368,250 -0.1
07/12/2016
3.93
 147,960 3.98 4.01 3.93 1,760 100 0.0
06/12/2016
3.98
 173,330 3.95 3.98 3.92 0 5,920 -0.1
05/12/2016
3.95
 260,110 3.98 3.98 3.95 0 0 0
02/12/2016
3.98
 69,980 3.96 3.99 3.96 0 2,000 -0.0
01/12/2016
3.96
 149,550 3.99 4.01 3.96 449,160 449,160 0
30/11/2016
3.99
 65,710 3.98 4.01 3.95 16,000 0 0.2
29/11/2016
3.98
 55,920 3.95 3.98 3.93 0 0 0
28/11/2016
3.95
 128,710 3.99 3.99 3.93 235,540 235,540 0
25/11/2016
3.99
 128,770 4.02 4.02 3.98 700 16,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |