Ngân hàng TMCP Quân Đội (mbb)

19.25
0.35
(1.85%)
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
(2026-09-08) 		-1.25 -6.20% 261,767,600 9,099,511 164.4
18.90
20.55
18.90
2 tháng
(2026-08-10) 		-1.30 -6.44% 478,795,300 552,511 -2.1
18.90
21.05
18.90
3 tháng
(2026-07-10) 		-1.63 -7.95% 775,898,600 5,152,511 129.7
18.03
21.05
18.90
6 tháng
(2026-04-13) 		-2.29 -10.79% 1,602,790,300 -57,352,589 -1,419.3
18.03
21.39
18.90
12 tháng
(2025-10-13) 		-3.01 -13.72% 5,061,562,600 16,561,611 951.2
18.03
23.23
18.90
24 tháng
(2024-10-18) 		5.44 40.41% 10,429,273,200 -65,132,069 -1,924.1
12.10
23.23
18.90
36 tháng
(2023-10-24) 		9.74 106.43% 14,492,139,100 -75,248,992 -2,172.0
8.70
23.23
18.90
60 tháng
(2021-11-03) 		8.36 79.35% 19,839,497,200 -78,888,629 -2,216.0
6.14
23.23
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2017
2.51
 3,512,830 2.46 2.52 2.45 400,000 400,420 0.0
20/03/2017
2.45
 3,093,190 2.38 2.49 2.38 700,000 700,000 0
17/03/2017
2.36
 736,360 2.35 2.39 2.35 158,220 158,220 0
16/03/2017
2.36
 635,060 2.36 2.38 2.35 29,360 29,360 0
15/03/2017
2.36
 355,820 2.38 2.39 2.36 0 0 0
14/03/2017
2.39
 759,180 2.40 2.40 2.37 0 0 0
13/03/2017
2.40
 902,800 2.35 2.40 2.33 0 0 0
10/03/2017
2.35
 1,217,530 2.35 2.42 2.35 68,750 68,750 0
09/03/2017
2.37
 2,206,040 2.30 2.40 2.29 0 0 0
08/03/2017
2.30
 576,870 2.27 2.30 2.26 0 0 0
07/03/2017
2.27
 264,120 2.27 2.27 2.27 160,230 160,230 0
06/03/2017
2.27
 267,720 2.27 2.29 2.27 220,000 220,000 0
03/03/2017
2.25
 173,460 2.25 2.27 2.23 0 0 0
02/03/2017
2.27
 201,630 2.27 2.28 2.25 406,310 406,280 0.0
01/03/2017
2.27
 265,700 2.30 2.30 2.26 10 0 0.0
28/02/2017
2.28
 434,370 2.30 2.30 2.27 0 0 0
27/02/2017
2.30
 290,650 2.30 2.31 2.28 600,000 600,030 0.0
24/02/2017
2.31
 354,590 2.28 2.32 2.28 150,000 150,010 0.0
23/02/2017: Cổ tức tiền mặt tỉ lệ: 6%
23/02/2017
2.31
 667,670 2.33 2.33 2.29 836,000 836,000 0
22/02/2017
2.29
 940,560 2.29 2.30 2.27 0 0 0
21/02/2017
2.29
 627,760 2.29 2.30 2.28 0 0 0
20/02/2017
2.29
 558,160 2.30 2.31 2.29 0 0 0
17/02/2017
2.31
 504,390 2.28 2.31 2.27 0 0 0
16/02/2017
2.28
 940,230 2.27 2.32 2.27 1,320,100 1,320,100 0
15/02/2017
2.27
 534,490 2.23 2.27 2.23 1,119,590 1,119,540 0.0
14/02/2017
2.23
 577,900 2.27 2.27 2.23 10 0 0.0
13/02/2017
2.25
 938,710 2.23 2.26 2.23 0 0 0
10/02/2017
2.21
 212,660 2.23 2.23 2.21 6,430 50 0.1
09/02/2017
2.23
 550,440 2.20 2.23 2.20 0 10 0.0
08/02/2017
2.21
 366,590 2.21 2.21 2.19 474,600 461,600 0.2
07/02/2017
2.19
 671,750 2.21 2.22 2.19 144,420 106,430 0.5
06/02/2017
2.20
 257,350 2.21 2.21 2.18 933,250 933,250 0
03/02/2017
2.21
 603,770 2.22 2.23 2.20 0 13,000 -0.2
02/02/2017
2.22
 379,300 2.21 2.22 2.20 0 44,420 -0.6
25/01/2017
2.21
 677,410 2.20 2.21 2.19 685,020 685,010 0.0
24/01/2017
2.20
 459,610 2.16 2.20 2.16 0 0 0
23/01/2017
2.16
 399,380 2.16 2.19 2.16 229,670 229,670 0
20/01/2017
2.17
 461,340 2.19 2.19 2.16 118,950 0 1.7
19/01/2017
2.17
 401,040 2.20 2.20 2.16 7,570 0 0.1
18/01/2017
2.19
 436,170 2.22 2.22 2.19 0 10 0.0
17/01/2017
2.21
 2,058,150 2.16 2.21 2.16 1,703,320 1,571,510 1.8
16/01/2017
2.13
 162,840 2.15 2.15 2.13 40,920 48,490 -0.1
13/01/2017
2.15
 238,250 2.17 2.17 2.15 2,430,228 2,404,318 0.4
12/01/2017
2.16
 624,630 2.16 2.19 2.16 300,000 550,760 -3.5
11/01/2017
2.15
 298,930 2.14 2.16 2.14 354,830 354,830 0
10/01/2017
2.14
 264,760 2.15 2.15 2.13 346,090 370,600 -0.3
09/01/2017
2.14
 282,940 2.15 2.16 2.14 155,220 154,530 0.0
06/01/2017
2.15
 510,600 2.13 2.16 2.11 900,000 900,000 0
05/01/2017
2.11
 491,670 2.13 2.13 2.11 350,000 351,400 0.0
04/01/2017
2.13
 408,430 2.17 2.17 2.13 0 0 0
03/01/2017
2.15
 354,170 2.15 2.17 2.12 2,390 690 0.0
30/12/2016
2.19
 1,305,800 2.10 2.19 2.08 4,200 0 0.1
29/12/2016
2.09
 159,830 2.08 2.09 2.08 0 0 0
28/12/2016
2.08
 248,630 2.08 2.09 2.07 306,610 306,610 0
27/12/2016
2.07
 137,630 2.06 2.07 2.06 40,140 46,720 -0.1
26/12/2016
2.06
 161,870 2.07 2.07 2.06 1,270 0 0.0
23/12/2016
2.06
 72,020 2.07 2.07 2.06 0 0 0
22/12/2016
2.07
 207,470 2.08 2.08 2.06 0 0 0
21/12/2016
2.08
 170,610 2.08 2.08 2.07 0 1,260 0.0
20/12/2016
2.08
 159,480 2.07 2.08 2.06 0 0 0
19/12/2016
2.07
 252,470 2.06 2.09 2.06 0 0 0
16/12/2016
2.06
 203,090 2.06 2.06 2.06 0 0 0
15/12/2016
2.06
 97,740 2.06 2.06 2.06 100 0 0.0
14/12/2016
2.06
 149,550 2.06 2.07 2.06 0 0 0
13/12/2016
2.06
 220,190 2.06 2.06 2.05 8,250 0 0.1
12/12/2016
2.06
 135,750 2.06 2.07 2.06 250,100 250,000 0.0
09/12/2016
2.08
 120,820 2.08 2.08 2.05 6,150 100 0.1
08/12/2016
2.06
 107,320 2.05 2.06 2.05 360,010 368,250 -0.1
07/12/2016
2.06
 147,960 2.06 2.09 2.06 1,760 100 0.0
06/12/2016
2.08
 173,330 2.05 2.08 2.05 0 5,920 -0.1
05/12/2016
2.06
 260,110 2.07 2.08 2.06 0 0 0
02/12/2016
2.08
 69,980 2.08 2.09 2.07 0 2,000 0.0
01/12/2016
2.07
 149,550 2.09 2.09 2.07 449,160 449,160 0
30/11/2016
2.09
 65,710 2.08 2.09 2.06 16,000 0 0.2
29/11/2016
2.08
 55,920 2.06 2.08 2.06 0 0 0
28/11/2016
2.06
 128,710 2.09 2.09 2.06 235,540 235,540 0
25/11/2016
2.09
 128,770 2.10 2.10 2.08 700 16,000 -0.2
24/11/2016
2.10
 248,790 2.11 2.11 2.08 16,640 0 0.2
23/11/2016
2.10
 390,540 2.10 2.12 2.09 10 0 0.0
22/11/2016
2.09
 250,560 2.11 2.11 2.09 209,000 208,740 0.0
21/11/2016
2.09
 251,460 2.11 2.12 2.09 0 16,640 -0.2
18/11/2016
2.11
 188,030 2.12 2.13 2.11 0 0 0
17/11/2016
2.12
 160,330 2.13 2.14 2.11 0 0 0
16/11/2016
2.13
 162,280 2.12 2.14 2.12 0 0 0
15/11/2016
2.14
 174,910 2.15 2.16 2.13 0 0 0
14/11/2016
2.15
 95,380 2.16 2.17 2.14 802,030 800,000 0.0
11/11/2016
2.16
 86,660 2.17 2.18 2.16 0 0 0
10/11/2016
2.16
 216,490 2.16 2.17 2.16 0 0 0
09/11/2016
2.16
 268,320 2.19 2.19 2.05 0 0 0
08/11/2016
2.19
 87,410 2.20 2.20 2.17 1,000,000 1,000,000 0
07/11/2016
2.18
 83,300 2.17 2.19 2.16 0 0 0
04/11/2016
2.17
 234,450 2.18 2.19 2.17 0 2,810 0.0
03/11/2016
2.20
 90,350 2.22 2.22 2.20 990 0 0.0
02/11/2016
2.22
 170,280 2.23 2.23 2.21 22,700 21,690 0.0
01/11/2016
2.23
 110,090 2.23 2.23 2.22 355,410 355,410 0
31/10/2016
2.23
 264,490 2.23 2.23 2.23 2,032,000 2,032,990 0.0
28/10/2016
2.23
 160,650 2.23 2.23 2.23 0 1,010 0.0
27/10/2016
2.23
 180,870 2.23 2.23 2.22 0 0 0
26/10/2016
2.23
 113,940 2.23 2.25 2.23 0 0 0
25/10/2016
2.23
 213,730 2.23 2.26 2.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc