Ngân hàng TMCP Quân Đội (mbb)

24.90
0.50
(2.05%)
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)
20/11/2013
3.18
 213,020 3.16 3.18 3.13 0 0 0
19/11/2013
3.16
 273,860 3.16 3.16 3.13 0 0 0
18/11/2013
3.16
 595,990 3.13 3.18 3.11 0 0 0
15/11/2013
3.13
 399,970 3.13 3.16 3.11 0 0 0
14/11/2013
3.13
 196,350 3.13 3.16 3.11 0 0 0
13/11/2013
3.13
 214,960 3.13 3.16 3.11 20,000 20,000 0
12/11/2013
3.13
 728,900 3.16 3.18 3.13 0 0 0
11/11/2013
3.16
 276,310 3.13 3.16 3.13 10 0 0.0
08/11/2013
3.13
 258,040 3.13 3.16 3.13 0 0 0
07/11/2013
3.13
 364,380 3.16 3.18 3.13 0 0 0
06/11/2013
3.16
 427,090 3.13 3.18 3.13 0 0 0
05/11/2013
3.13
 138,690 3.16 3.16 3.13 0 10 -0.0
04/11/2013
3.16
 497,390 3.13 3.16 3.08 0 0 0
01/11/2013
3.13
 146,390 3.13 3.16 3.13 0 0 0
31/10/2013
3.13
 80,540 3.16 3.16 3.13 0 0 0
30/10/2013
3.16
 58,240 3.13 3.16 3.13 0 0 0
29/10/2013
3.13
 182,460 3.16 3.16 3.13 0 0 0
28/10/2013
3.16
 222,460 3.18 3.18 3.16 100 0 0.0
25/10/2013
3.18
 61,500 3.18 3.18 3.16 0 0 0
24/10/2013
3.18
 392,840 3.18 3.21 3.18 0 0 0
23/10/2013
3.18
 180,660 3.18 3.21 3.18 0 0 0
22/10/2013
3.18
 440,790 3.18 3.21 3.16 0 100 -0.0
21/10/2013
3.18
 449,440 3.23 3.23 3.18 147,050 145,000 0.0
18/10/2013
3.23
 147,730 3.23 3.23 3.18 0 0 0
17/10/2013
3.23
 454,070 3.18 3.23 3.18 0 0 0
16/10/2013: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
16/10/2013
3.18
 626,990 3.17 3.23 3.18 0 0 0
15/10/2013
3.17
 1,616,780 3.17 3.17 3.15 0 2,050 -0.0
14/10/2013
3.17
 483,400 3.15 3.17 3.15 0 0 0
11/10/2013
3.15
 651,400 3.15 3.17 3.13 0 0 0
10/10/2013
3.15
 525,210 3.17 3.19 3.15 0 0 0
09/10/2013
3.17
 1,080,610 3.19 3.22 3.17 0 0 0
08/10/2013
3.19
 1,641,820 3.15 3.22 3.17 10,000 0 0.1
07/10/2013
3.15
 631,380 3.15 3.17 3.13 0 0 0
04/10/2013
3.15
 611,030 3.15 3.17 3.13 0 0 0
03/10/2013
3.15
 956,610 3.17 3.19 3.15 0 0 0
02/10/2013
3.17
 1,210,410 3.15 3.19 3.15 0 10,000 -0.1
01/10/2013
3.15
 1,298,020 3.10 3.17 3.10 0 0 0
30/09/2013
3.10
 369,960 3.08 3.10 3.08 0 0 0
27/09/2013
3.08
 430,700 3.10 3.13 3.08 45,000 0 0.6
26/09/2013
3.10
 425,120 3.10 3.13 3.08 39,000 0 0.5
25/09/2013
3.10
 1,416,110 3.03 3.13 3.01 621,610 621,610 0
24/09/2013
3.03
 341,050 3.01 3.03 3.01 0 0 0
23/09/2013
3.01
 183,980 3.01 3.01 2.96 0 45,000 -0.6
20/09/2013
3.01
 347,410 2.99 3.01 2.96 0 39,000 -0.5
19/09/2013
2.99
 222,000 2.99 3.01 2.99 0 0 0
18/09/2013
2.99
 250,620 2.99 3.01 2.96 170,610 170,610 0
17/09/2013
2.99
 230,080 2.99 3.01 2.99 30 0 0.0
16/09/2013
2.99
 211,310 2.99 3.01 2.96 223,910 223,910 0
13/09/2013
2.99
 519,100 2.99 3.01 2.96 0 0 0
12/09/2013
2.99
 564,020 2.99 3.01 2.96 0 0 0
11/09/2013
2.99
 312,830 2.99 3.01 2.99 511,000 511,030 -0.0
10/09/2013
2.99
 196,180 2.96 3.01 2.96 200,000 200,000 0
09/09/2013
2.96
 354,850 3.01 3.01 2.96 0 0 0
06/09/2013
3.01
 158,270 2.99 3.01 2.99 791,000 791,000 0
05/09/2013
2.99
 236,130 2.99 3.01 2.96 200,000 200,000 0
04/09/2013
2.99
 70,550 2.99 3.01 2.96 20,000 0 0.3
03/09/2013
2.99
 205,090 3.01 3.01 2.99 61,200 50,000 0.1
30/08/2013
3.01
 110,370 2.99 3.01 2.99 1,000 0 0.0
29/08/2013
2.99
 104,780 3.01 3.01 2.99 260,000 260,000 0
28/08/2013
3.01
 361,880 3.01 3.01 2.96 778,170 798,170 -0.3
27/08/2013
3.01
 302,180 3.01 3.03 2.99 0 11,200 -0.1
26/08/2013
3.01
 468,960 3.01 3.01 2.99 1,000 1,000 0
23/08/2013
3.01
 444,480 3.03 3.03 3.01 0 0 0
22/08/2013
3.03
 207,500 3.03 3.03 3.01 73,500 73,500 0
21/08/2013
3.03
 411,140 3.03 3.03 3.01 0 0 0
20/08/2013
3.03
 142,260 3.03 3.06 3.01 0 1,000 -0.0
19/08/2013
3.03
 837,490 3.01 3.06 3.01 0 0 0
16/08/2013
3.01
 365,900 3.03 3.03 3.01 0 0 0
15/08/2013
3.03
 494,890 3.01 3.03 3.01 21,000 20,000 0.0
14/08/2013
3.01
 470,840 3.01 3.03 3.01 0 0 0
13/08/2013
3.01
 201,820 3.01 3.03 3.01 0 0 0
12/08/2013
3.01
 95,720 3.01 3.03 3.01 429,240 429,240 0
09/08/2013
3.01
 286,160 3.03 3.03 3.01 0 1,000 -0.0
08/08/2013
3.03
 140,320 3.01 3.03 3.01 0 0 0
07/08/2013
3.01
 278,990 3.03 3.03 3.01 0 0 0
06/08/2013
3.03
 222,960 3.01 3.03 3.01 0 0 0
05/08/2013
3.01
 637,810 3.01 3.01 3.01 0 0 0
02/08/2013
3.01
 265,440 3.01 3.03 2.99 0 0 0
01/08/2013
3.01
 755,430 3.01 3.03 3.01 0 0 0
31/07/2013
3.01
 336,780 3.01 3.03 3.01 0 0 0
30/07/2013
3.01
 481,030 3.01 3.03 2.99 0 0 0
29/07/2013
3.01
 391,190 2.99 3.03 2.99 300 0 0.0
26/07/2013
2.99
 589,750 2.99 3.03 2.99 0 0 0
25/07/2013
2.99
 357,750 3.01 3.03 2.99 10 0 0.0
24/07/2013
3.01
 514,010 3.01 3.03 3.01 0 0 0
23/07/2013
3.01
 129,910 3.01 3.03 3.01 695,330 695,630 -0.0
22/07/2013
3.01
 267,870 3.03 3.03 3.01 0 0 0
19/07/2013
3.03
 382,790 3.01 3.03 3.01 48,000 33,000 0.2
18/07/2013
3.01
 175,410 3.03 3.03 3.01 51,110 51,110 0
17/07/2013
3.03
 178,290 3.03 3.03 3.01 0 0 0
16/07/2013
3.03
 312,920 3.03 3.03 3.01 125,000 120,000 0.1
15/07/2013
3.03
 287,300 3.01 3.03 2.99 0 15,000 -0.2
12/07/2013
3.01
 289,690 3.01 3.03 3.01 65,690 65,690 0
11/07/2013
3.01
 359,890 3.01 3.01 3.01 9,500 0 0.1
10/07/2013
3.01
 344,340 3.01 3.03 2.99 0 5,000 -0.1
09/07/2013
3.01
 294,970 3.01 3.01 2.99 0 0 0
08/07/2013
3.01
 410,890 3.01 3.03 2.99 0 0 0
05/07/2013
3.01
 380,890 3.01 3.03 3.01 0 9,500 -0.1
04/07/2013
3.01
 346,810 3.01 3.03 2.99 47,660 0 0.7
03/07/2013
3.01
 831,040 3.01 3.01 2.99 94,990 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |