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)
06/02/2015
3.69
 1,218,610 3.64 3.69 3.61 0 0 0
05/02/2015
3.64
 1,044,340 3.61 3.66 3.61 0 0 0
04/02/2015
3.61
 3,785,470 3.56 3.64 3.50 0 14,190 -0.2
03/02/2015
3.56
 4,790,370 3.75 3.77 3.56 0 0 0
02/02/2015
3.75
 2,831,770 3.80 3.83 3.75 0 0 0
30/01/2015
3.80
 3,655,070 3.96 3.96 3.77 0 0 0
29/01/2015
3.96
 5,333,100 3.99 4.01 3.88 0 0 0
28/01/2015
3.99
 8,560,780 3.83 4.04 3.77 0 0 0
27/01/2015
3.83
 5,627,480 3.91 3.93 3.77 0 0 0
26/01/2015
3.91
 1,644,100 3.91 3.96 3.88 0 0 0
23/01/2015
3.91
 7,613,160 3.85 3.99 3.88 0 0 0
22/01/2015
3.85
 6,014,660 3.72 3.88 3.69 0 0 0
21/01/2015
3.72
 1,816,290 3.77 3.80 3.72 10,000 0 0.1
20/01/2015
3.77
 2,257,840 3.75 3.83 3.75 0 0 0
19/01/2015
3.75
 2,836,560 3.75 3.85 3.72 0 0 0
16/01/2015
3.75
 2,857,070 3.83 3.83 3.75 0 0 0
15/01/2015
3.83
 4,482,110 3.83 3.91 3.80 0 10,000 -0.1
14/01/2015
3.83
 3,092,460 3.88 3.91 3.77 0 0 0
13/01/2015
3.88
 4,780,930 3.80 3.91 3.77 0 0 0
12/01/2015
3.80
 6,457,090 3.83 3.93 3.80 12,220 0 0.2
09/01/2015
3.83
 6,690,100 3.64 3.85 3.64 0 0 0
08/01/2015
3.64
 853,040 3.61 3.69 3.61 0 0 0
07/01/2015
3.61
 2,235,000 3.58 3.69 3.58 0 0 0
06/01/2015
3.58
 2,865,710 3.48 3.61 3.48 0 12,220 -0.2
05/01/2015
3.48
 338,650 3.50 3.50 3.48 0 0 0
31/12/2014
3.50
 759,120 3.42 3.50 3.42 0 0 0
30/12/2014
3.42
 631,620 3.42 3.45 3.40 0 0 0
29/12/2014
3.42
 678,590 3.45 3.48 3.42 0 0 0
26/12/2014
3.45
 405,990 3.48 3.48 3.45 0 0 0
25/12/2014
3.48
 460,540 3.48 3.50 3.48 0 0 0
24/12/2014
3.48
 697,550 3.45 3.53 3.45 1,100 0 0.0
23/12/2014
3.45
 1,077,860 3.42 3.48 3.42 0 0 0
22/12/2014
3.42
 344,370 3.40 3.45 3.40 0 0 0
19/12/2014
3.40
 607,190 3.42 3.45 3.40 0 0 0
18/12/2014
3.42
 479,680 3.40 3.45 3.40 0 1,100 -0.0
17/12/2014
3.40
 1,527,770 3.42 3.48 3.34 0 0 0
16/12/2014
3.42
 733,210 3.48 3.48 3.42 0 0 0
15/12/2014
3.48
 357,340 3.48 3.50 3.45 0 0 0
12/12/2014
3.48
 1,018,370 3.50 3.53 3.48 0 0 0
11/12/2014
3.50
 1,505,680 3.45 3.56 3.42 0 0 0
10/12/2014
3.45
 1,252,100 3.45 3.48 3.42 0 0 0
09/12/2014
3.45
 1,427,680 3.50 3.50 3.42 3,000 0 0.0
08/12/2014
3.50
 558,640 3.56 3.56 3.48 0 0 0
05/12/2014
3.56
 720,610 3.56 3.58 3.50 464,220 464,220 0
04/12/2014
3.56
 2,000,810 3.45 3.61 3.42 0 0 0
03/12/2014
3.45
 593,850 3.40 3.48 3.40 0 3,000 -0.0
02/12/2014
3.40
 349,130 3.40 3.42 3.37 10 0 0.0
01/12/2014
3.40
 327,030 3.42 3.42 3.40 97,850 97,850 0
28/11/2014
3.42
 359,060 3.37 3.42 3.37 0 0 0
27/11/2014
3.37
 457,370 3.40 3.42 3.37 0 0 0
26/11/2014
3.40
 796,700 3.42 3.45 3.40 0 0 0
25/11/2014
3.42
 616,160 3.40 3.45 3.40 0 0 0
24/11/2014
3.40
 823,180 3.45 3.45 3.40 0 0 0
21/11/2014
3.45
 1,829,610 3.45 3.48 3.42 0 0 0
20/11/2014
3.45
 1,298,520 3.48 3.50 3.45 0 0 0
19/11/2014
3.48
 890,200 3.50 3.53 3.48 10,600 0 0.1
18/11/2014
3.50
 556,570 3.53 3.53 3.50 2,317,500 2,317,500 0
17/11/2014
3.53
 1,190,880 3.53 3.56 3.50 0 0 0
14/11/2014
3.53
 924,730 3.53 3.53 3.50 0 0 0
13/11/2014
3.53
 254,930 3.53 3.53 3.50 0 10,600 -0.1
12/11/2014
3.53
 655,920 3.53 3.56 3.50 0 0 0
11/11/2014
3.53
 448,120 3.50 3.53 3.50 3,400 0 0.0
10/11/2014
3.50
 593,510 3.53 3.56 3.50 0 0 0
07/11/2014
3.53
 771,530 3.50 3.56 3.48 0 0 0
06/11/2014
3.50
 282,990 3.50 3.53 3.48 0 0 0
05/11/2014
3.50
 382,670 3.53 3.53 3.48 0 3,400 -0.0
04/11/2014
3.53
 157,210 3.53 3.53 3.50 20 0 0.0
03/11/2014
3.53
 567,520 3.56 3.56 3.53 3,130 0 0.0
31/10/2014
3.56
 1,745,330 3.50 3.56 3.48 0 0 0
30/10/2014
3.50
 1,607,720 3.58 3.58 3.50 0 0 0
29/10/2014: Cổ tức tiền mặt tỉ lệ: 7%
29/10/2014
3.58
 693,260 3.53 3.61 3.50 10 0 0.0
28/10/2014
3.53
 965,920 3.53 3.53 3.51 0 3,150 -0.0
27/10/2014
3.53
 880,090 3.53 3.53 3.48 0 0 0
24/10/2014
3.53
 684,000 3.51 3.53 3.51 0 0 0
23/10/2014
3.51
 950,980 3.53 3.56 3.51 10 10 0
22/10/2014
3.53
 1,330,620 3.53 3.58 3.53 2,550 0 0.0
21/10/2014
3.53
 687,720 3.51 3.56 3.51 0 0 0
20/10/2014
3.51
 669,830 3.56 3.56 3.51 0 0 0
17/10/2014
3.56
 1,417,160 3.53 3.56 3.45 0 0 0
16/10/2014
3.53
 1,622,410 3.56 3.56 3.48 0 2,040 -0.0
15/10/2014
3.56
 1,238,560 3.51 3.56 3.51 0 510 -0.0
14/10/2014
3.51
 709,110 3.56 3.58 3.51 0 0 0
13/10/2014
3.56
 3,493,510 3.48 3.58 3.51 3,610 0 0.1
10/10/2014
3.48
 390,090 3.48 3.48 3.45 0 0 0
09/10/2014
3.48
 506,090 3.48 3.51 3.45 0 0 0
08/10/2014
3.48
 850,870 3.48 3.51 3.45 390 0 0.0
07/10/2014
3.48
 244,930 3.51 3.53 3.48 0 3,610 -0.0
06/10/2014
3.51
 1,210,030 3.45 3.53 3.45 0 0 0
03/10/2014
3.45
 951,560 3.48 3.51 3.45 0 0 0
02/10/2014
3.48
 1,497,020 3.45 3.51 3.45 150,150 150,000 0.0
01/10/2014
3.45
 1,116,460 3.45 3.48 3.43 0 0 0
30/09/2014
3.45
 506,940 3.43 3.48 3.43 0 0 0
29/09/2014
3.43
 720,550 3.45 3.48 3.43 11,330 0 0.2
26/09/2014
3.45
 743,090 3.45 3.48 3.43 0 150 -0.0
25/09/2014
3.45
 924,500 3.45 3.45 3.43 0 0 0
24/09/2014
3.45
 399,700 3.43 3.45 3.43 1,050 0 0.0
23/09/2014
3.43
 594,530 3.40 3.45 3.40 0 11,330 -0.2
22/09/2014
3.40
 385,040 3.43 3.45 3.40 0 0 0
19/09/2014
3.43
 587,840 3.45 3.45 3.40 0 0 0
18/09/2014
3.45
 1,172,170 3.48 3.48 3.43 0 1,050 -0.0

Chính sách bảo mật | Điều khoản sử dụng |