Ngân hàng TMCP Quân Đội (mbb)

24
0.45
(1.91%)
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
(2024-10-22) 		-1.70 -6.73% 216,837,300 -1,632,968 -38.2
23.15
25.25
24
2 tháng
(2024-09-23) 		-1.25 -5.04% 552,189,300 -1,687,968 -39.7
23.15
25.90
24
3 tháng
(2024-08-23) 		-1 -4.07% 775,109,000 -2,588,468 -61.4
23.15
25.90
24
6 tháng
(2024-05-27) 		1.10 4.90% 1,863,822,500 4,961,240 117.2
21.75
25.90
24
12 tháng
(2023-11-27) 		6.33 36.75% 4,122,329,000 -6,003,562 -134.5
17.22
25.90
24
24 tháng
(2022-12-02) 		7.95 50.95% 6,427,716,000 -8,616,303 -145.6
13.94
25.90
24
36 tháng
(2021-12-07) 		4.08 20.97% 9,289,038,600 -9,415,193 -165.4
11.74
25.90
24
60 tháng
(2019-12-18) 		14.28 154.08% 15,292,307,290 908,701 -158.9
5.98
25.90
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2013
2.94
 507,900 3.03 3.03 2.94 340,000 340,000 0
09/04/2013
3.03
 734,400 2.99 3.03 2.99 220,000 20,160 2.7
08/04/2013
2.99
 465,270 2.94 2.99 2.96 100,000 0 1.3
05/04/2013
2.94
 794,100 2.94 2.96 2.92 1,193,070 1,307,540 -1.5
04/04/2013
2.94
 875,350 2.96 2.96 2.94 200,000 200,000 0
03/04/2013
2.96
 344,920 2.99 3.01 2.96 0 200,000 -2.6
02/04/2013
2.99
 951,800 2.96 3.01 2.96 0 100,000 -1.3
01/04/2013
2.96
 506,730 2.92 2.96 2.92 47,390 2,000 0.6
29/03/2013
2.92
 215,300 2.92 2.94 2.90 0 0 0
28/03/2013
2.92
 322,200 2.94 2.94 2.92 0 0 0
27/03/2013
2.94
 180,740 2.96 2.96 2.94 19,000 0 0.2
26/03/2013
2.96
 195,680 2.96 2.99 2.94 369,620 415,010 -0.6
25/03/2013
2.96
 735,850 2.94 2.96 2.92 246,450 200,000 0.6
22/03/2013
2.94
 502,930 2.96 2.99 2.94 200,000 200,000 0
21/03/2013
2.96
 239,210 2.96 2.99 2.96 0 19,000 -0.2
20/03/2013
2.96
 329,070 2.94 2.99 2.94 0 2,000 -0.0
19/03/2013
2.94
 349,100 2.94 2.96 2.92 39,770 86,220 -0.6
18/03/2013
2.94
 326,950 2.94 2.96 2.94 0 0 0
15/03/2013
2.94
 249,840 2.94 2.99 2.94 0 0 0
14/03/2013
2.94
 204,060 2.96 2.96 2.94 0 0 0
13/03/2013
2.96
 273,610 2.99 2.99 2.94 0 0 0
12/03/2013
2.99
 237,010 2.99 3.01 2.96 0 0 0
11/03/2013
2.99
 353,380 2.96 3.01 2.94 0 0 0
08/03/2013
2.96
 414,720 2.96 2.99 2.96 0 0 0
07/03/2013
2.96
 363,780 2.96 2.99 2.94 2,100 0 0.0
06/03/2013
2.96
 391,390 2.96 2.99 2.96 5,460 0 0.1
05/03/2013
2.96
 545,480 2.96 2.99 2.94 235,000 200,000 0.5
04/03/2013
2.96
 653,150 3.01 3.03 2.94 72,000 0 1.0
01/03/2013
3.01
 347,490 3.03 3.05 3.01 0 2,100 -0.0
28/02/2013
3.03
 658,650 2.99 3.05 3.01 171,650 5,460 2.3
27/02/2013
2.99
 894,980 2.99 3.01 2.94 201,500 236,500 -0.5
26/02/2013
2.99
 1,210,770 3.08 3.08 2.99 200,000 272,000 -1.0
25/02/2013
3.08
 635,190 3.10 3.12 3.08 1,900 0 0.0
22/02/2013
3.10
 2,559,730 3.10 3.17 3.05 185,590 311,650 -1.7
21/02/2013
3.10
 1,295,440 3.19 3.21 3.10 102,000 0 1.4
20/02/2013
3.19
 810,230 3.21 3.21 3.17 0 0 0
19/02/2013
3.21
 3,043,840 3.23 3.26 3.19 1,540,670 1,900 22.0
18/02/2013
3.23
 2,183,370 3.19 3.23 3.17 671,250 45,590 8.9
08/02/2013
3.19
 1,154,240 3.14 3.23 3.14 21,940 102,000 -1.1
07/02/2013
3.14
 626,850 3.14 3.17 3.12 0 0 0
06/02/2013
3.14
 708,940 3.10 3.17 3.10 0 0 0
05/02/2013
3.10
 1,047,720 3.10 3.12 3.05 0 0 0
04/02/2013
3.10
 692,890 3.14 3.17 3.10 866,900 856,900 0.1
01/02/2013
3.14
 582,500 3.14 3.14 3.10 157,070 156,670 0.0
31/01/2013
3.14
 1,224,200 3.19 3.19 3.14 0 0 0
30/01/2013
3.19
 2,153,660 3.17 3.21 3.14 29,360 26,900 0.0
29/01/2013
3.17
 1,889,520 3.17 3.21 3.12 1,000 10,000 -0.1
28/01/2013
3.17
 3,581,900 3.14 3.23 3.14 1,000 400 0.0
25/01/2013
3.14
 1,045,450 3.12 3.17 3.12 32,320 30,000 0.0
24/01/2013
3.12
 690,290 3.08 3.12 3.08 0 2,460 -0.0
23/01/2013
3.08
 912,980 3.08 3.12 3.03 140,000 51,000 1.2
22/01/2013
3.08
 1,691,970 3.17 3.17 3.05 13,000 1,000 0.2
21/01/2013
3.17
 2,241,840 3.19 3.28 3.14 988,500 2,320 14.1
18/01/2013
3.19
 4,014,940 3.19 3.21 3.12 2,900,590 0 40.8
17/01/2013
3.19
 2,785,960 3.26 3.28 3.19 1,613,300 90,000 21.8
16/01/2013
3.26
 4,070,240 3.21 3.28 3.21 1,602,380 13,000 22.8
15/01/2013
3.21
 3,057,300 3.14 3.26 3.17 237,130 293,610 -0.8
14/01/2013
3.14
 2,037,060 3.17 3.17 3.05 1,147,030 450,000 9.7
11/01/2013
3.17
 3,715,250 3.14 3.23 3.14 897,400 296,900 8.4
10/01/2013
3.14
 2,494,950 3.03 3.14 3.01 983,310 205,460 10.6
09/01/2013
3.03
 4,792,010 3.08 3.21 3.01 805,800 343,100 6.5
08/01/2013
3.08
 5,318,350 2.96 3.10 2.94 2,800,560 966,750 24.7
07/01/2013
2.96
 1,625,590 2.94 2.99 2.92 217,470 0 2.8
04/01/2013
2.94
 1,401,390 2.92 2.96 2.87 312,900 191,260 1.6
03/01/2013
2.92
 2,020,300 2.96 2.99 2.87 286,920 9,000 3.6
02/01/2013
2.96
 3,467,810 2.83 2.96 2.85 1,019,900 600 13.2
28/12/2012
2.83
 1,108,450 2.83 2.85 2.81 100,200 0 1.3
27/12/2012
2.83
 2,897,410 2.81 2.85 2.81 415,000 0 5.2
26/12/2012
2.81
 540,300 2.76 2.81 2.76 0 18,000 -0.2
25/12/2012
2.76
 507,470 2.78 2.81 2.76 50,100 0 0.6
24/12/2012
2.78
 567,730 2.78 2.81 2.76 150,000 0 1.8
21/12/2012
2.78
 564,080 2.78 2.78 2.76 319,460 0 3.9
20/12/2012
2.78
 1,156,600 2.78 2.81 2.76 402,180 284,030 1.5
19/12/2012
2.78
 731,270 2.76 2.81 2.76 33,520 0 0.4
18/12/2012
2.76
 354,780 2.78 2.81 2.76 1,000 55,000 -0.7
17/12/2012
2.78
 427,310 2.81 2.81 2.78 14,350 74,600 -0.7
14/12/2012
2.81
 1,261,880 2.76 2.87 2.76 15,000 0 0.2
13/12/2012
2.76
 679,410 2.78 2.81 2.76 200,000 14,700 2.3
12/12/2012: Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
12/12/2012
2.78
 1,028,020 2.76 2.81 2.76 155,900 0 1.9
11/12/2012
2.76
 625,520 2.76 2.76 2.74 180,270 3,020 2.2
10/12/2012
2.76
 965,460 2.74 2.78 2.71 324,150 0 4.0
07/12/2012
2.74
 761,280 2.76 2.78 2.74 306,840 0 3.8
06/12/2012
2.76
 856,290 2.76 2.78 2.74 365,100 20,000 4.2
05/12/2012
2.76
 1,519,840 2.74 2.78 2.74 544,360 77,260 5.7
04/12/2012
2.74
 396,150 2.74 2.76 2.71 103,240 0 1.3
03/12/2012
2.74
 426,210 2.74 2.74 2.71 40,380 0 0.5
30/11/2012
2.74
 632,680 2.74 2.76 2.71 230,230 0 2.8
29/11/2012
2.74
 405,440 2.71 2.74 2.71 187,980 12,000 2.1
28/11/2012
2.71
 306,910 2.71 2.74 2.69 369,520 200,000 2.1
27/11/2012
2.71
 593,940 2.69 2.74 2.69 374,160 0 4.5
26/11/2012
2.69
 809,140 2.71 2.76 2.69 439,210 0 5.4
23/11/2012
2.71
 319,780 2.71 2.74 2.71 92,000 0 1.1
22/11/2012
2.71
 696,940 2.71 2.74 2.69 133,000 0 1.6
21/11/2012
2.71
 1,230,140 2.71 2.74 2.71 179,000 0 2.2
20/11/2012
2.71
 523,960 2.69 2.74 2.69 70,000 100,000 -0.4
19/11/2012
2.69
 1,766,160 2.76 2.78 2.69 250,820 700,000 -5.4
16/11/2012
2.76
 459,130 2.74 2.76 2.74 16,210 0 0.2
15/11/2012
2.74
 483,800 2.78 2.78 2.74 30,000 30,800 -0.0
14/11/2012
2.78
 2,492,410 2.82 2.82 2.78 104,300 1,500,000 -17.4
13/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2012
2.82
 1,422,330 2.82 2.87 2.80 380,000 0 4.8

Chính sách bảo mật | Điều khoản sử dụng |