Ngân hàng TMCP Quân Đội (mbb)

20.30
-0.60
(-2.87%)
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
(2025-03-10) 		-2.05 -8.37% 575,956,100 -71,935,448 -1,141.8
20.90
24.80
20.90
2 tháng
(2025-02-07) 		-0.30 -1.32% 916,908,200 -72,049,337 -1,144.5
20.90
24.80
20.90
3 tháng
(2025-01-08) 		0.85 3.94% 1,048,851,700 -72,061,506 -1,144.7
20.90
24.80
20.90
6 tháng
(2024-10-10) 		0.28 1.25% 1,622,433,000 -72,367,069 -1,203.9
20.13
24.80
20.90
12 tháng
(2024-04-15) 		2.54 12.76% 3,690,179,700 -76,510,761 -1,294.9
18.72
24.80
20.90
24 tháng
(2023-04-19) 		9.39 71.88% 6,888,556,600 -77,699,602 -1,318.1
13.03
24.80
20.90
36 tháng
(2022-04-25) 		5.55 32.86% 9,230,921,300 -79,302,794 -1,307.9
10.21
24.80
20.90
60 tháng
(2020-05-04) 		16.37 269.05% 16,040,692,950 -69,818,550 -1,325.6
5.89
24.80
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
20.26
 13,277,700 20.35 20.39 20.04 261,800 600 6.1
18/06/2024
20.22
 11,960,200 20.43 20.48 20.22 68,000 8,100 1.4
17/06/2024
20.22
 17,057,500 20.35 20.35 19.96 611,000 423,800 4.4
14/06/2024
20.09
 25,524,200 20.87 20.87 20.09 1,635,400 261,800 33.1
13/06/2024
20.48
 38,953,200 20.17 20.61 20.13 6,658,200 68,000 153.9
12/06/2024
20.09
 25,203,000 19.61 20.09 19.48 6,704,300 611,000 138.6
11/06/2024
19.61
 10,558,200 19.70 19.74 19.52 1,923,300 1,635,465 6.5
10/06/2024
19.70
 13,347,000 19.61 19.91 19.57 1,774,349 1,090,270 15.5
07/06/2024
19.52
 8,474,500 19.61 19.70 19.39 393,600 1,205,357 -18.2
06/06/2024
19.43
 10,011,500 19.48 19.65 19.39 814,363 581,306 5.2
05/06/2024
19.30
 13,657,100 19.61 19.74 19.30 359,000 712,900 -7.9
04/06/2024
19.57
 9,038,600 19.78 19.83 19.57 1,743,300 504,500 28.1
03/06/2024
19.65
 24,703,500 19.09 19.83 19.09 7,083,300 866,400 139.5
31/05/2024
18.91
 14,933,500 19 19.13 18.91 918,700 4,385,600 -75.6
30/05/2024
19
 28,814,000 19.22 19.26 18.87 795,200 10,798,200 -218.9
29/05/2024
19.39
 17,108,200 19.65 19.70 19.39 4,833,100 4,659,600 3.9
28/05/2024
19.65
 13,107,300 19.74 19.78 19.43 1,277,900 804,200 10.8
27/05/2024
19.52
 7,993,800 19.65 19.65 19.43 611,800 406,200 4.6
24/05/2024
19.52
 36,358,800 19.61 20.26 19.26 1,482,000 6,408,400 -113.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
23/05/2024
19.83
 13,080,600 19.74 19.87 19.57 1,760,400 1,516,300 5.6
22/05/2024
19.74
 20,042,500 20.08 20.12 19.74 1,509,100 1,080,300 10.1
21/05/2024
20.08
 16,402,300 19.95 20.08 19.78 717,100 170,700 12.7
20/05/2024
19.95
 17,925,500 20.08 20.08 19.91 1,751,400 1,001,000 17.7
17/05/2024
19.78
 15,465,900 19.95 19.95 19.70 817,700 1,077,000 -6.0
16/05/2024
19.91
 31,430,700 19.70 20.04 19.57 720,200 4,500,700 -88.2
15/05/2024
19.48
 15,300,500 19.53 19.61 19.40 184,500 503,300 -7.3
14/05/2024
19.44
 16,668,300 19.48 19.74 19.31 418,600 2,245,000 -42.1
13/05/2024
19.27
 14,003,500 19.23 19.57 19.23 0 720,600 -16.4
10/05/2024
19.23
 11,418,400 19.36 19.48 19.14 928,400 184,600 17.0
09/05/2024
19.27
 15,643,200 19.23 19.40 19.02 1,000 418,600 -9.4
08/05/2024
19.19
 21,437,700 19.06 19.31 18.97 1,200 28,200 -0.6
07/05/2024
19.36
 9,604,700 19.57 19.61 19.27 13,100 1,168,500 -26.3
06/05/2024
19.48
 16,199,300 19.19 19.53 19.19 0 1,000 -0.0
03/05/2024
19.06
 11,857,800 19.23 19.40 18.97 6,500 1,200 0.1
02/05/2024
19.06
 11,078,300 18.97 19.19 18.89 15,100 13,100 0.0
26/04/2024
18.93
 13,332,200 18.72 19.10 18.72 0 0 0
25/04/2024
18.93
 13,003,200 19.23 19.23 18.85 18,500 6,500 0.3
24/04/2024
19.19
 18,650,800 18.89 19.27 18.68 0 15,000 -0.3
23/04/2024
18.72
 31,998,000 19.23 19.31 18.51 0 0 0
22/04/2024
19.23
 17,581,500 19.40 19.61 19.19 0 18,500 -0.4
19/04/2024
19.31
 28,182,700 19.23 19.82 19.23 0 11,800 -0.3
17/04/2024
19.65
 23,979,900 20.42 20.46 19.65 0 0 0
16/04/2024
20.33
 32,717,500 19.91 20.33 19.61 0 1,900 -0.0
15/04/2024
19.91
 47,595,100 20.80 21.31 19.57 0 0 0
12/04/2024
20.97
 23,911,200 20.29 21.02 20.21 0 0 0
11/04/2024
20.21
 9,011,600 19.99 20.29 19.91 0 0 0
10/04/2024
20.25
 21,078,100 20.68 20.72 20.25 7,400 0 0.2
09/04/2024
20.42
 15,734,800 19.99 20.42 19.91 0 0 0
08/04/2024
19.99
 24,714,800 19.91 20.25 19.70 0 0 0
05/04/2024
19.87
 25,376,700 20.04 20.21 19.82 0 0 0
04/04/2024
20.25
 27,793,500 20.59 20.63 20.25 0 0 0
03/04/2024
20.59
 22,559,800 21.10 21.10 20.59 0 0 0
02/04/2024
21.10
 28,974,400 20.93 21.10 20.59 0 0 0
01/04/2024
21.19
 19,236,200 21.44 21.48 21.02 0 0 0
29/03/2024
21.61
 11,652,100 21.74 21.74 21.40 0 0 0
28/03/2024
21.70
 15,988,900 21.82 21.87 21.44 0 0 0
27/03/2024
21.53
 11,404,900 21.48 21.61 21.27 1,700 0 0.0
26/03/2024
21.48
 15,606,500 21.02 21.48 20.93 0 0 0
25/03/2024
21.02
 21,215,200 21.31 21.57 20.93 500 0 0.0
22/03/2024
21.31
 41,534,600 21.27 21.87 21.14 0 1,700 -0.0
21/03/2024
21.06
 30,974,800 20.68 21.06 20.50 0 100 -0.0
20/03/2024
20.55
 39,357,200 19.74 20.76 19.65 0 400 -0.0
19/03/2024
19.74
 13,605,300 19.74 19.87 19.53 100 800 -0.0
18/03/2024
19.74
 31,782,600 20.21 20.25 19.06 4,900 100 0.1
15/03/2024
20.25
 18,886,100 19.95 20.29 19.70 8,700 2,100 0.2
14/03/2024
19.95
 18,358,800 20.38 20.38 19.91 0 100 -0.0
13/03/2024
20.29
 15,265,200 19.65 20.29 19.65 4,500 4,900 -0.0
12/03/2024
19.65
 19,120,400 19.48 19.78 19.36 0 8,600 -0.2
11/03/2024
19.53
 34,911,300 20.04 20.08 19.40 0 0 0
08/03/2024
20.08
 49,382,200 20.85 20.85 20.08 1,828,852 1,825,504 0.1
07/03/2024
20.76
 19,759,000 21.02 21.10 20.72 6,257,890 6,259,290 -0.0
06/03/2024
20.93
 21,911,700 20.93 21.40 20.85 200,000 203,743 -0.1
05/03/2024
20.93
 22,768,900 20.59 20.97 20.50 6,000,000 6,007,852 -0.2
04/03/2024
20.59
 31,949,800 20.50 20.80 20.21 5,122,300 5,129,500 -0.2
01/03/2024
20.42
 20,474,600 20.50 20.55 20.25 6,946,500 6,955,318 -0.2
29/02/2024
20.55
 24,034,500 20.85 20.89 20.38 1,099,700 1,079,700 0
28/02/2024
20.76
 19,275,500 20.72 20.89 20.55 113,700 115,400 -0.0
27/02/2024
20.63
 22,906,700 20.46 20.80 20.29 770,000 770,135 -0.0
26/02/2024
20.42
 21,383,500 20.33 20.46 20.12 3,000,000 3,020,000 -0.5
23/02/2024
20.33
 49,051,800 20.42 21.02 20.21 3,000,000 3,001,100 -0.0
22/02/2024
20.38
 14,943,900 20.42 20.50 20.29 250,000 250,169 -0.0
21/02/2024
20.42
 24,984,200 20.29 20.59 20.16 1,000,000 1,004,758 -0.1
20/02/2024
20.29
 20,313,600 20.29 20.50 20.12 2,576,971 2,560,566 0.4
19/02/2024
20.38
 20,952,600 20.42 20.50 20.08 182,400 181,252 0.0
16/02/2024
20.42
 16,165,200 20.50 20.50 20.16 70,000 70,000 0
15/02/2024
20.55
 24,091,300 20.16 20.59 20.04 992,406 997,980 -0.1
07/02/2024
19.99
 21,181,800 19.65 20.16 19.65 728,600 735,200 -0.2
06/02/2024
19.61
 11,519,300 19.57 19.70 19.53 106,571 115,719 -0.2
05/02/2024
19.53
 37,093,300 18.51 19.70 18.51 356,100 352,306 0.1
02/02/2024
18.51
 15,083,600 18.63 18.72 18.51 4,169,300 4,169,400 -0.0
01/02/2024
18.63
 11,396,700 18.46 18.68 18.38 1,000 6,500 -0.1
31/01/2024
18.51
 27,845,100 18.93 18.93 18.42 2,000 15,000 -0.3
30/01/2024
18.80
 14,352,700 18.85 18.93 18.59 0 1,000 -0.0
29/01/2024
18.85
 15,667,000 18.72 19.10 18.72 0 1,000 -0.0
26/01/2024
18.72
 9,493,000 18.63 18.85 18.63 0 2,000 -0.0
25/01/2024
18.63
 14,697,100 18.68 18.68 18.46 0 1,000 -0.0
24/01/2024
18.63
 12,689,700 18.59 18.85 18.55 8,200 0 0.2
23/01/2024
18.68
 15,904,700 18.80 19.02 18.63 100 34,200 -0.8
22/01/2024
18.80
 29,129,500 18.97 19.19 18.72 100 17,400 -0.4
19/01/2024
18.76
 21,610,300 18.55 18.85 18.46 6,800 8,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |