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
(2024-08-20) 		0.15 0.62% 240,849,600 -221,809 -20.1
23.75
24.85
24.40
2 tháng
(2024-07-22) 		-0.80 -3.17% 624,942,900 225,074 -33.8
22.95
25.20
24.40
3 tháng
(2024-06-21) 		1.20 5.17% 961,172,600 4,138,160 26.3
22.20
25.40
24.40
6 tháng
(2024-03-25) 		0.23 0.96% 2,093,807,000 -3,464,576 -136.6
21.53
25.40
24.40
12 tháng
(2023-09-25) 		6.69 37.78% 3,896,297,900 -3,775,672 -143.4
16.63
25.40
24.40
24 tháng
(2022-09-30) 		7.80 47.01% 6,450,731,100 -6,300,571 -151.4
11.74
25.40
24.40
36 tháng
(2021-10-05) 		5.45 28.77% 9,286,415,500 -5,726,809 -132.8
11.74
25.40
24.40
60 tháng
(2019-10-16) 		14.12 137.26% 14,901,867,000 11,096,525 17.3
5.98
25.40
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
4.01
 1,122,050 4.07 4.07 4.01 0 0 0
27/11/2015
4.07
 1,400,280 4.10 4.13 4.07 0 0 0
26/11/2015
4.10
 624,860 4.10 4.13 4.07 0 0 0
25/11/2015
4.10
 766,440 4.10 4.13 4.07 0 0 0
24/11/2015
4.10
 708,920 4.16 4.16 4.07 0 0 0
23/11/2015
4.16
 1,210,690 4.16 4.19 4.13 0 0 0
20/11/2015
4.16
 1,155,950 4.19 4.21 4.16 0 0 0
19/11/2015
4.19
 1,132,620 4.21 4.21 4.16 32,000 32,000 0
18/11/2015
4.21
 1,379,800 4.16 4.21 4.13 0 0 0
17/11/2015
4.16
 1,190,090 4.21 4.21 4.16 0 0 0
16/11/2015
4.21
 1,992,040 4.24 4.24 4.19 0 0 0
13/11/2015
4.24
 4,236,680 4.16 4.27 4.16 0 0 0
12/11/2015
4.16
 3,101,940 4.10 4.16 4.10 790 0 0.0
11/11/2015
4.10
 1,822,830 4.07 4.13 4.07 0 0 0
10/11/2015
4.07
 1,140,750 4.13 4.13 4.07 0 0 0
09/11/2015
4.13
 1,673,120 4.04 4.13 4.04 0 0 0
06/11/2015
4.04
 669,700 4.04 4.07 4.01 20 790 -0.0
05/11/2015
4.04
 675,030 4.04 4.10 4.04 0 0 0
04/11/2015
4.04
 1,370,210 4.10 4.16 4.04 0 0 0
03/11/2015
4.10
 1,352,090 4.10 4.13 4.04 0 0 0
02/11/2015
4.10
 1,288,050 4.10 4.16 4.07 0 20 -0.0
30/10/2015
4.10
 2,162,260 3.99 4.13 4.01 20 0 0.0
29/10/2015
3.99
 1,213,650 3.99 4.01 3.96 0 0 0
28/10/2015
3.99
 784,850 4.01 4.04 3.99 0 0 0
27/10/2015
4.01
 1,501,170 4.04 4.07 3.99 0 0 0
26/10/2015
4.04
 1,303,210 4.10 4.10 4.04 87,471 87,471 0
23/10/2015
4.10
 736,810 4.07 4.13 4.07 0 0 0
22/10/2015
4.07
 1,411,620 4.04 4.10 4.04 0 0 0
21/10/2015
4.04
 2,075,190 4.10 4.10 4.01 0 0 0
20/10/2015
4.10
 1,762,510 4.16 4.16 4.10 0 0 0
19/10/2015
4.16
 1,423,060 4.19 4.19 4.16 1,950 0 0.0
16/10/2015
4.19
 2,432,880 4.19 4.21 4.16 0 0 0
15/10/2015
4.19
 2,858,560 4.19 4.21 4.13 0 0 0
14/10/2015
4.19
 1,437,730 4.21 4.24 4.19 0 0 0
13/10/2015
4.21
 1,590,810 4.21 4.24 4.19 0 1,950 -0.0
12/10/2015
4.21
 2,679,050 4.24 4.27 4.19 0 0 0
09/10/2015
4.24
 2,824,500 4.30 4.33 4.24 1,000 0 0.0
08/10/2015
4.30
 9,337,620 4.38 4.38 4.27 40,576,450 0 643.8
07/10/2015
4.38
 1,786,280 4.41 4.44 4.38 0 0 0
06/10/2015
4.41
 3,536,140 4.33 4.44 4.36 0 0 0
05/10/2015
4.33
 2,541,890 4.30 4.38 4.30 0 1,000 -0.0
02/10/2015
4.30
 1,032,200 4.33 4.36 4.30 0 0 0
01/10/2015
4.33
 2,619,760 4.27 4.38 4.30 0 0 0
30/09/2015
4.27
 1,035,490 4.27 4.33 4.27 0 0 0
29/09/2015
4.27
 2,167,970 4.27 4.27 4.19 0 0 0
28/09/2015
4.27
 1,307,150 4.33 4.36 4.24 0 0 0
25/09/2015
4.33
 1,136,030 4.38 4.38 4.33 60 0 0.0
24/09/2015
4.38
 3,722,660 4.36 4.38 4.33 0 0 0
23/09/2015
4.36
 2,763,120 4.33 4.36 4.30 0 0 0
22/09/2015
4.33
 4,902,560 4.36 4.38 4.30 0 0 0
21/09/2015
4.36
 5,144,260 4.24 4.36 4.30 0 0 0
18/09/2015
4.24
 1,237,350 4.19 4.30 4.21 0 0 0
17/09/2015
4.19
 809,320 4.21 4.24 4.19 0 0 0
16/09/2015
4.21
 2,147,220 4.27 4.27 4.19 0 0 0
15/09/2015: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2015
4.27
 2,173,550 4.27 4.33 4.24 0 0 0
14/09/2015
4.27
 3,392,490 4.19 4.35 4.24 0 0 0
11/09/2015
4.19
 1,990,610 4.22 4.24 4.16 0 0 0
10/09/2015
4.22
 2,399,020 4.22 4.24 4.16 0 0 0
09/09/2015
4.22
 2,777,480 4.13 4.24 4.16 0 0 0
08/09/2015
4.13
 6,009,720 3.97 4.16 3.97 0 0 0
07/09/2015
3.97
 1,152,370 3.94 4.00 3.94 0 0 0
04/09/2015
3.94
 1,371,600 3.91 4.00 3.91 0 0 0
03/09/2015
3.91
 1,475,180 3.97 3.97 3.88 0 0 0
01/09/2015
3.97
 1,685,090 3.91 4.00 3.91 0 0 0
31/08/2015
3.91
 1,860,280 4.02 4.02 3.91 0 0 0
28/08/2015
4.02
 2,720,170 3.91 4.02 3.91 0 0 0
27/08/2015
3.91
 2,748,060 3.88 4.00 3.88 0 0 0
26/08/2015
3.88
 3,691,840 3.75 3.91 3.77 0 0 0
25/08/2015
3.75
 3,739,510 3.72 3.83 3.64 0 0 0
24/08/2015
3.72
 5,688,150 3.97 3.97 3.69 0 0 0
21/08/2015
3.97
 4,448,320 4.02 4.02 3.86 0 0 0
20/08/2015
4.02
 1,756,080 4.13 4.13 4.02 0 0 0
19/08/2015
4.13
 2,417,070 4.08 4.13 4.00 0 0 0
18/08/2015
4.08
 2,443,130 4.05 4.11 4.02 0 0 0
17/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
17/08/2015
4.05
 4,842,570 4.12 4.24 4.00 0 0 0
14/08/2015
4.12
 3,542,210 4.15 4.17 4.07 0 0 0
13/08/2015
4.15
 4,965,980 4.23 4.23 4.12 0 0 0
12/08/2015
4.23
 3,626,180 4.31 4.31 4.20 0 0 0
11/08/2015
4.31
 4,899,680 4.31 4.36 4.28 0 0 0
10/08/2015
4.31
 2,288,610 4.28 4.33 4.28 0 0 0
07/08/2015
4.28
 1,336,630 4.28 4.31 4.25 0 0 0
06/08/2015
4.28
 13,304,270 4.25 4.36 4.23 2,720 0 0.0
05/08/2015
4.25
 2,505,010 4.17 4.25 4.20 0 0 0
04/08/2015
4.17
 2,999,870 4.15 4.20 4.15 0 0 0
03/08/2015
4.15
 5,563,670 4.23 4.23 4.12 0 0 0
31/07/2015
4.23
 2,643,300 4.25 4.31 4.23 0 2,720 -0.0
30/07/2015
4.25
 3,051,100 4.25 4.28 4.23 0 0 0
29/07/2015
4.25
 4,013,810 4.28 4.31 4.23 365,414 365,414 0
28/07/2015
4.28
 6,832,320 4.33 4.33 4.28 0 0 0
27/07/2015
4.33
 5,475,600 4.36 4.41 4.33 0 0 0
24/07/2015
4.36
 6,142,180 4.33 4.39 4.33 0 0 0
23/07/2015
4.33
 9,755,160 4.28 4.44 4.28 0 0 0
22/07/2015
4.28
 5,171,140 4.25 4.31 4.23 0 0 0
21/07/2015
4.25
 4,006,940 4.25 4.33 4.23 341,000 341,000 0
20/07/2015
4.25
 5,719,650 4.28 4.31 4.20 60 0 0.0
17/07/2015
4.28
 4,155,830 4.25 4.33 4.25 0 0 0
16/07/2015
4.25
 5,268,310 4.31 4.33 4.25 0 0 0
15/07/2015
4.31
 7,944,920 4.47 4.47 4.31 0 0 0
14/07/2015
4.47
 7,986,420 4.47 4.52 4.36 0 60 -0.0
13/07/2015
4.47
 9,721,200 4.36 4.52 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |