Ngân hàng TMCP Quân Đội (mbb)

18.95
0.05
(0.26%)
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)
05/01/2016
2.08
 400,260 2.08 2.11 2.08 848,830 848,830 0
04/01/2016
2.10
 532,510 2.10 2.14 2.08 0 0 0
31/12/2015
2.17
 2,573,830 2.17 2.17 2.07 0 830 0.0
30/12/2015
2.08
 861,420 2.08 2.10 2.07 0 0 0
29/12/2015
2.08
 619,500 2.08 2.08 2.07 0 0 0
28/12/2015
2.08
 499,740 2.08 2.08 2.07 0 0 0
25/12/2015
2.08
 167,650 2.08 2.10 2.08 0 0 0
24/12/2015
2.08
 345,610 2.08 2.10 2.08 0 0 0
23/12/2015
2.08
 491,010 2.08 2.10 2.07 0 0 0
22/12/2015
2.08
 320,960 2.08 2.10 2.08 0 0 0
21/12/2015
2.08
 789,650 2.10 2.11 2.08 0 0 0
18/12/2015
2.10
 328,350 2.11 2.11 2.10 1,800 0 0.0
17/12/2015
2.11
 747,840 2.11 2.13 2.10 0 0 0
16/12/2015
2.10
 287,090 2.10 2.13 2.08 10 0 0.0
15/12/2015
2.10
 355,420 2.11 2.11 2.08 0 0 0
14/12/2015
2.11
 624,120 2.11 2.11 2.08 0 1,800 0.0
11/12/2015
2.08
 438,700 2.07 2.10 2.07 0 0 0
10/12/2015
2.08
 351,980 2.08 2.10 2.07 0 0 0
09/12/2015
2.08
 864,210 2.10 2.11 2.08 0 0 0
08/12/2015
2.10
 1,294,930 2.10 2.10 2.07 0 0 0
07/12/2015
2.10
 377,080 2.10 2.11 2.08 0 0 0
04/12/2015
2.11
 663,540 2.11 2.13 2.10 0 0 0
03/12/2015
2.13
 105,650 2.13 2.13 2.11 0 0 0
02/12/2015
2.13
 301,570 2.13 2.13 2.11 0 0 0
01/12/2015
2.11
 691,030 2.11 2.13 2.10 0 0 0
30/11/2015
2.10
 1,122,050 2.13 2.13 2.10 0 0 0
27/11/2015
2.13
 1,400,280 2.14 2.16 2.13 0 0 0
26/11/2015
2.14
 624,860 2.14 2.16 2.13 0 0 0
25/11/2015
2.14
 766,440 2.14 2.16 2.13 0 0 0
24/11/2015
2.14
 708,920 2.16 2.17 2.13 0 0 0
23/11/2015
2.17
 1,210,690 2.17 2.19 2.16 0 0 0
20/11/2015
2.17
 1,155,950 2.17 2.20 2.17 0 0 0
19/11/2015
2.19
 1,132,620 2.20 2.20 2.17 32,000 32,000 0
18/11/2015
2.20
 1,379,800 2.16 2.20 2.16 0 0 0
17/11/2015
2.17
 1,190,090 2.19 2.20 2.17 0 0 0
16/11/2015
2.20
 1,992,040 2.20 2.22 2.19 0 0 0
13/11/2015
2.22
 4,236,680 2.17 2.23 2.17 0 0 0
12/11/2015
2.17
 3,101,940 2.14 2.17 2.14 790 0 0.0
11/11/2015
2.14
 1,822,830 2.13 2.16 2.13 0 0 0
10/11/2015
2.13
 1,140,750 2.14 2.16 2.13 0 0 0
09/11/2015
2.16
 1,673,120 2.11 2.16 2.11 0 0 0
06/11/2015
2.11
 669,700 2.11 2.13 2.10 20 790 0.0
05/11/2015
2.11
 675,030 2.11 2.14 2.11 0 0 0
04/11/2015
2.11
 1,370,210 2.14 2.17 2.11 0 0 0
03/11/2015
2.14
 1,352,090 2.14 2.16 2.11 0 0 0
02/11/2015
2.14
 1,288,050 2.16 2.17 2.13 0 20 0.0
30/10/2015
2.14
 2,162,260 2.10 2.16 2.10 20 0 0.0
29/10/2015
2.08
 1,213,650 2.08 2.10 2.07 0 0 0
28/10/2015
2.08
 784,850 2.10 2.11 2.08 0 0 0
27/10/2015
2.10
 1,501,170 2.11 2.13 2.08 0 0 0
26/10/2015
2.11
 1,303,210 2.13 2.14 2.11 87,471 87,471 0
23/10/2015
2.14
 736,810 2.13 2.16 2.13 0 0 0
22/10/2015
2.13
 1,411,620 2.11 2.14 2.11 0 0 0
21/10/2015
2.11
 2,075,190 2.14 2.14 2.10 0 0 0
20/10/2015
2.14
 1,762,510 2.17 2.17 2.14 0 0 0
19/10/2015
2.17
 1,423,060 2.19 2.19 2.17 1,950 0 0.0
16/10/2015
2.19
 2,432,880 2.19 2.20 2.17 0 0 0
15/10/2015
2.19
 2,858,560 2.19 2.20 2.16 0 0 0
14/10/2015
2.19
 1,437,730 2.19 2.22 2.19 0 0 0
13/10/2015
2.20
 1,590,810 2.19 2.22 2.19 0 1,950 0.0
12/10/2015
2.20
 2,679,050 2.20 2.23 2.19 0 0 0
09/10/2015
2.22
 2,824,500 2.25 2.26 2.22 1,000 0 0.0
08/10/2015
2.25
 9,337,620 2.26 2.28 2.23 40,576,450 0 643.8
07/10/2015
2.29
 1,786,280 2.32 2.32 2.29 0 0 0
06/10/2015
2.31
 3,536,140 2.28 2.32 2.28 0 0 0
05/10/2015
2.26
 2,541,890 2.25 2.29 2.25 0 1,000 0.0
02/10/2015
2.25
 1,032,200 2.28 2.28 2.25 0 0 0
01/10/2015
2.26
 2,619,760 2.28 2.29 2.25 0 0 0
30/09/2015
2.23
 1,035,490 2.25 2.26 2.23 0 0 0
29/09/2015
2.23
 2,167,970 2.20 2.23 2.19 0 0 0
28/09/2015
2.23
 1,307,150 2.26 2.28 2.22 0 0 0
25/09/2015
2.26
 1,136,030 2.28 2.28 2.26 60 0 0.0
24/09/2015
2.29
 3,722,660 2.28 2.29 2.26 0 0 0
23/09/2015
2.28
 2,763,120 2.25 2.28 2.25 0 0 0
22/09/2015
2.26
 4,902,560 2.28 2.29 2.25 0 0 0
21/09/2015
2.28
 5,144,260 2.28 2.28 2.25 0 0 0
18/09/2015
2.22
 1,237,350 2.22 2.25 2.20 0 0 0
17/09/2015
2.19
 809,320 2.19 2.22 2.19 0 0 0
16/09/2015
2.20
 2,147,220 2.22 2.22 2.19 0 0 0
15/09/2015: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2015
2.23
 2,173,550 2.26 2.26 2.22 0 0 0
14/09/2015
2.23
 3,392,490 2.22 2.28 2.22 0 0 0
11/09/2015
2.19
 1,990,610 2.20 2.22 2.17 0 0 0
10/09/2015
2.20
 2,399,020 2.17 2.22 2.17 0 0 0
09/09/2015
2.20
 2,777,480 2.19 2.22 2.17 0 0 0
08/09/2015
2.16
 6,009,720 2.07 2.17 2.07 0 0 0
07/09/2015
2.07
 1,152,370 2.07 2.09 2.06 0 0 0
04/09/2015
2.06
 1,371,600 2.05 2.09 2.05 0 0 0
03/09/2015
2.05
 1,475,180 2.06 2.07 2.03 0 0 0
01/09/2015
2.07
 1,685,090 2.06 2.09 2.05 0 0 0
31/08/2015
2.05
 1,860,280 2.10 2.10 2.05 0 0 0
28/08/2015
2.10
 2,720,170 2.06 2.10 2.05 0 0 0
27/08/2015
2.05
 2,748,060 2.06 2.09 2.03 0 0 0
26/08/2015
2.03
 3,691,840 1.97 2.05 1.97 0 0 0
25/08/2015
1.96
 3,739,510 1.90 2.00 1.90 0 0 0
24/08/2015
1.94
 5,688,150 2.05 2.05 1.93 0 0 0
21/08/2015
2.07
 4,448,320 2.09 2.10 2.02 0 0 0
20/08/2015
2.10
 1,756,080 2.15 2.16 2.10 0 0 0
19/08/2015
2.16
 2,417,070 2.12 2.16 2.09 0 0 0
18/08/2015
2.13
 2,443,130 2.12 2.15 2.10 0 0 0
17/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
17/08/2015
2.12
 4,842,570 2.19 2.22 2.09 0 0 0

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