Ngân hàng TMCP Quân Đội (mbb)

19.90
-0.65
(-3.16%)
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
(2026-08-19) 		0.60 3.01% 333,182,300 32,822,005 695.3
19.70
27.60
19.90
2 tháng
(2026-07-20) 		1.56 8.20% 647,988,900 36,457,005 822.1
18.03
27.60
19.90
3 tháng
(2026-06-22) 		0.69 3.46% 908,976,700 20,193,905 426.7
18.03
27.60
19.90
6 tháng
(2026-03-23) 		0.53 2.63% 1,887,396,600 -48,143,295 -1,374.2
15.78
27.60
19.90
12 tháng
(2025-09-23) 		-0.56 -2.63% 5,517,866,000 55,962,705 1,530.2
15.78
27.60
19.90
24 tháng
(2024-09-30) 		7.12 52.96% 10,895,895,700 52,916,725 476.5
11.84
27.60
19.90
36 tháng
(2023-10-04) 		11.27 121.36% 15,096,777,200 84,032,050 1,043.8
8.70
27.60
19.90
60 tháng
(2021-10-14) 		10.25 99.45% 20,594,281,600 117,960,849 1,772.2
6.14
27.60
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2017
2.48
 1,070,820 2.53 2.53 2.46 5,950 0 0.1
13/04/2017
2.53
 479,970 2.50 2.53 2.49 1,900 0 0.0
12/04/2017
2.50
 613,140 2.55 2.55 2.50 113,093 120,593 -0.1
11/04/2017
2.55
 1,291,140 2.49 2.56 2.48 107,770 113,720 -0.1
10/04/2017
2.49
 336,270 2.50 2.50 2.48 51,000 52,900 0.0
07/04/2017
2.50
 395,600 2.51 2.51 2.48 148,010 158,500 -0.2
05/04/2017
2.51
 906,800 2.52 2.54 2.51 373,100 373,100 0
04/04/2017
2.52
 1,077,960 2.52 2.53 2.50 0 0 0
03/04/2017
2.52
 1,053,100 2.50 2.52 2.46 0 0 0
31/03/2017
2.50
 492,910 2.53 2.53 2.48 0 0 0
30/03/2017
2.53
 940,860 2.49 2.56 2.48 20,000 20,000 0
29/03/2017
2.49
 1,310,100 2.50 2.50 2.46 0 0 0
28/03/2017
2.50
 1,252,120 2.52 2.53 2.49 0 0 0
27/03/2017
2.52
 1,025,710 2.55 2.57 2.51 0 0 0
24/03/2017
2.55
 2,046,070 2.51 2.57 2.51 420 0 0.0
23/03/2017
2.51
 1,778,350 2.51 2.52 2.48 0 0 0
22/03/2017
2.51
 2,632,970 2.51 2.53 2.50 165,880 165,880 0
21/03/2017
2.51
 3,512,830 2.45 2.52 2.45 400,000 400,420 0.0
20/03/2017
2.45
 3,093,190 2.36 2.49 2.38 700,000 700,000 0
17/03/2017
2.36
 736,360 2.36 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 2.39 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 2.37 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 2.25 2.29 2.27 220,000 220,000 0
03/03/2017
2.25
 173,460 2.27 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 2.28 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 2.31 2.31 2.28 600,000 600,030 0.0
24/02/2017
2.31
 354,590 2.31 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 2.29 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 2.31 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 2.25 2.27 2.23 10 0 0.0
13/02/2017
2.25
 938,710 2.21 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 2.21 2.23 2.20 0 10 0.0
08/02/2017
2.21
 366,590 2.19 2.21 2.19 474,600 461,600 0.2
07/02/2017
2.19
 671,750 2.20 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 2.17 2.19 2.16 229,670 229,670 0
20/01/2017
2.17
 461,340 2.17 2.19 2.16 118,950 0 1.7
19/01/2017
2.17
 401,040 2.19 2.20 2.16 7,570 0 0.1
18/01/2017
2.19
 436,170 2.21 2.22 2.19 0 10 0.0
17/01/2017
2.21
 2,058,150 2.13 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 2.16 2.17 2.15 2,430,228 2,404,318 0.4
12/01/2017
2.16
 624,630 2.15 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 2.14 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 2.11 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 2.15 2.17 2.13 0 0 0
03/01/2017
2.15
 354,170 2.19 2.19 2.12 2,390 690 0.0
30/12/2016
2.19
 1,305,800 2.09 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 2.07 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 2.06 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 2.08 2.08 2.06 250,100 250,000 0.0
09/12/2016
2.08
 120,820 2.06 2.08 2.05 6,150 100 0.1
08/12/2016
2.06
 107,320 2.06 2.06 2.05 360,010 368,250 -0.1
07/12/2016
2.06
 147,960 2.08 2.09 2.06 1,760 100 0.0
06/12/2016
2.08
 173,330 2.06 2.08 2.05 0 5,920 -0.1
05/12/2016
2.06
 260,110 2.08 2.08 2.06 0 0 0
02/12/2016
2.08
 69,980 2.07 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 2.10 2.11 2.08 16,640 0 0.2
23/11/2016
2.10
 390,540 2.09 2.12 2.09 10 0 0.0
22/11/2016
2.09
 250,560 2.09 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

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