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
(2024-10-21) 		-2.40 -9.39% 216,534,300 -1,492,968 -35.0
23.15
25.55
23.55
2 tháng
(2024-09-23) 		-1.65 -6.65% 542,475,800 -1,547,968 -36.4
23.15
25.90
23.55
3 tháng
(2024-08-22) 		-1.25 -5.12% 778,465,800 -2,458,468 -58.3
23.15
25.90
23.55
6 tháng
(2024-05-24) 		0.70 3.12% 1,890,467,800 174,840 7.6
21.75
25.90
23.55
12 tháng
(2023-11-27) 		5.93 34.43% 4,112,615,500 -5,863,562 -131.3
17.22
25.90
23.55
24 tháng
(2022-12-01) 		8.38 56.72% 6,445,683,600 -8,476,303 -142.3
13.94
25.90
23.55
36 tháng
(2021-12-06) 		4.13 21.73% 9,295,662,000 -9,392,393 -165.4
11.74
25.90
23.55
60 tháng
(2019-12-17) 		13.86 149.17% 15,288,649,400 1,048,701 -155.6
5.98
25.90
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2012
2.97
 1,033,550 2.99 2.99 2.95 400,210 0 5.7
21/06/2012
2.99
 897,460 2.99 3.03 2.97 658,200 600 9.5
20/06/2012
2.99
 245,320 2.99 3.01 2.99 30,320 0 0.4
19/06/2012
2.99
 632,180 3.03 3.03 2.99 198,000 11,140 2.7
18/06/2012
3.03
 1,348,410 2.99 3.05 3.01 833,490 111,240 10.5
15/06/2012
2.99
 688,370 2.97 3.03 2.97 200,100 105,410 1.4
14/06/2012
2.97
 869,930 2.97 3.01 2.97 331,000 100,000 3.3
13/06/2012
2.97
 606,570 2.97 3.01 2.97 150,000 180,000 -0.4
12/06/2012
2.97
 1,167,320 3.03 3.03 2.97 210,500 300,000 -1.3
11/06/2012
3.03
 1,233,020 3.03 3.07 3.01 250,050 420,000 -2.5
08/06/2012
3.03
 740,140 3.07 3.12 3.03 50,000 20,000 0.4
07/06/2012
3.07
 1,587,310 3.03 3.10 3.03 115,500 120,000 -0.1
06/06/2012
3.03
 784,940 3.03 3.05 3.01 106,000 22,980 1.2
05/06/2012
3.03
 667,870 2.99 3.03 2.97 323,000 0 4.7
04/06/2012
2.99
 2,608,460 3.07 3.07 2.97 687,480 830,270 -2.0
01/06/2012
3.07
 1,352,760 3.05 3.12 3.05 447,930 10,000 6.5
31/05/2012
3.05
 1,058,710 3.10 3.10 3.03 204,620 0 3.0
30/05/2012
3.10
 2,073,200 3.05 3.12 3.03 341,530 9,290 4.9
29/05/2012
3.05
 957,050 3.07 3.07 3.03 400,100 0 5.9
28/05/2012
3.07
 1,263,630 3.07 3.12 3.03 717,000 0 10.6
25/05/2012
3.07
 1,856,780 2.93 3.07 2.97 100,000 0 1.4
24/05/2012
2.93
 1,236,660 2.97 3.01 2.93 300,400 9,170 4.2
23/05/2012
2.97
 1,315,030 3.05 3.05 2.97 80,000 0 1.2
22/05/2012
3.05
 750,510 3.12 3.12 3.03 104,000 2,600 1.5
21/05/2012
3.12
 1,287,600 2.97 3.12 3.01 53,790 110 0.8
18/05/2012
2.97
 2,633,250 3.05 3.05 2.95 628,100 340,000 4.2
17/05/2012: Cổ tức tiền mặt tỉ lệ: 2%
17/05/2012
3.05
 1,635,510 3.05 3.14 3.05 604,360 96,530 7.5
16/05/2012
3.05
 1,931,580 3.03 3.07 3.01 563,070 0 8.4
15/05/2012
3.03
 2,627,100 3.07 3.09 3.03 128,960 32,000 1.4
14/05/2012
3.07
 3,790,900 3.18 3.18 3.07 210,240 19,000 2.9
11/05/2012
3.18
 1,958,130 3.22 3.22 3.16 312,900 3,500 4.8
10/05/2012
3.22
 2,364,650 3.20 3.24 3.16 834,050 39,870 12.5
09/05/2012
3.20
 2,460,860 3.22 3.26 3.18 775,000 101,000 10.6
08/05/2012
3.22
 7,551,530 3.07 3.22 3.07 1,741,070 740,590 15.8
07/05/2012
3.07
 2,862,670 3.11 3.14 3.07 22,630 1,077,200 -15.9
04/05/2012
3.11
 2,052,660 3.09 3.14 3.09 263,740 484,320 -3.3
03/05/2012
3.09
 1,401,710 3.11 3.11 3.07 112,910 162,000 -0.7
02/05/2012
3.11
 2,289,580 3.14 3.18 3.09 215,830 223,000 -0.1
27/04/2012
3.14
 2,734,350 3.14 3.16 3.09 432,890 162,200 4.2
26/04/2012
3.14
 2,627,460 3.20 3.22 3.14 162,860 120,000 0.6
25/04/2012
3.20
 2,559,560 3.18 3.24 3.18 151,680 203,000 -0.8
24/04/2012
3.18
 2,730,600 3.16 3.18 3.11 295,980 200,000 1.5
23/04/2012
3.16
 3,371,380 3.16 3.20 3.14 745,770 219,750 8.1
20/04/2012
3.16
 2,357,050 3.16 3.24 3.11 882,950 50,000 12.9
19/04/2012
3.16
 2,800,080 3.22 3.24 3.16 717,110 156,120 8.7
18/04/2012
3.22
 5,574,540 3.26 3.32 3.22 582,280 56,000 8.3
17/04/2012
3.26
 4,838,630 3.24 3.32 3.22 1,534,910 0 24.5
16/04/2012
3.24
 2,489,500 3.18 3.28 3.18 750,050 0 11.8
13/04/2012
3.18
 2,991,900 3.24 3.28 3.18 626,500 0 9.8
12/04/2012
3.24
 10,227,410 3.14 3.28 3.14 3,546,310 80,020 55.0
11/04/2012
3.14
 3,865,700 3.05 3.14 3.05 926,350 0 14.0
10/04/2012
3.05
 3,968,660 3.14 3.16 3.03 721,590 16,000 10.7
09/04/2012
3.14
 1,622,410 3.09 3.16 3.07 150,000 100 2.3
06/04/2012
3.09
 2,553,500 3.14 3.18 3.09 76,850 3,000 1.1
05/04/2012
3.14
 3,033,670 3.05 3.16 3.01 100,000 0 1.5
04/04/2012
3.05
 2,466,650 3.11 3.14 3.03 228,900 1,000 3.4
03/04/2012
3.11
 4,560,310 2.97 3.11 2.97 20,000 40,000 -0.3
30/03/2012
2.97
 2,563,210 3.01 3.03 2.95 107,700 0 1.6
29/03/2012
3.01
 2,667,660 3.09 3.11 2.99 9,400 0 0.1
28/03/2012
3.09
 3,287,320 3.03 3.09 2.95 148,080 0 2.2
27/03/2012
3.03
 6,171,100 3.18 3.18 3.03 554,110 10,000 8.2
26/03/2012
3.18
 4,345,740 3.28 3.32 3.18 172,660 30,000 2.2
23/03/2012
3.28
 6,886,300 3.24 3.34 3.24 2,154,630 20,000 34.1
22/03/2012
3.24
 5,042,930 3.32 3.34 3.24 1,002,690 13,000 15.8
21/03/2012
3.32
 8,486,760 3.26 3.40 3.28 1,680,780 20,820 27.1
20/03/2012
3.26
 3,748,430 3.18 3.26 3.18 404,350 30,000 5.8
19/03/2012
3.18
 4,156,720 3.18 3.24 3.14 1,068,560 17,000 16.4
16/03/2012
3.18
 6,865,540 3.14 3.28 3.16 376,400 151,100 3.5
15/03/2012
3.14
 5,270,660 2.99 3.14 2.93 527,500 62,000 6.9
14/03/2012
2.99
 3,632,820 3.07 3.14 2.99 1,219,120 19,000 17.8
13/03/2012
3.07
 5,046,780 2.95 3.09 2.95 564,000 0 8.3
12/03/2012
2.95
 7,728,610 3.05 3.05 2.91 2,163,850 5,600 31.1
09/03/2012
3.05
 6,469,510 3.14 3.16 2.99 802,220 24,700 11.6
08/03/2012
3.14
 9,290,320 3.30 3.30 3.14 1,223,590 204,100 15.8
07/03/2012
3.30
 9,630,560 3.38 3.38 3.24 1,179,080 8,200 18.7
06/03/2012
3.38
 15,791,100 3.34 3.50 3.34 157,070 65,000 1.6
05/03/2012
3.34
 1,604,700 3.20 3.34 3.34 0 0 0
02/03/2012
3.20
 14,086,080 3.05 3.20 3.09 1,238,000 0 19.0
01/03/2012
3.05
 11,644,670 2.93 3.07 2.91 1,820,700 0 27.0
29/02/2012
2.93
 6,070,940 2.87 2.93 2.81 2,390,350 193,030 31.1
28/02/2012: Cổ tức tiền mặt tỉ lệ: 3%
28/02/2012
2.87
 4,770,100 2.95 3.01 2.81 1,069,300 100,000 13.7
27/02/2012
2.95
 5,071,310 2.85 2.97 2.83 515,500 50 7.4
24/02/2012
2.85
 7,576,700 2.79 2.91 2.81 2,719,500 19,000 38.9
23/02/2012
2.79
 5,790,660 2.67 2.79 2.65 2,856,710 0 38.9
22/02/2012
2.67
 3,635,880 2.59 2.69 2.57 1,040,490 0 13.7
21/02/2012
2.59
 2,805,190 2.65 2.69 2.59 637,000 1,100 8.3
20/02/2012
2.65
 2,941,850 2.55 2.67 2.57 0 1,000 -0.0
17/02/2012
2.55
 1,215,500 2.51 2.55 2.51 0 0 0
16/02/2012
2.51
 1,264,950 2.49 2.51 2.45 0 0 0
15/02/2012
2.49
 1,089,850 2.55 2.55 2.45 1,000 0 0.0
14/02/2012
2.55
 1,310,730 2.47 2.55 2.45 239,500 0 3.0
13/02/2012: Quyền mua cổ phiếu: 73/16 Giá: 10 (Volume + 21.92%, Ratio=0.22)
13/02/2012
2.47
 949,610 2.53 2.55 2.47 22,030 87,020 -0.8
10/02/2012
2.53
 3,139,790 2.57 2.61 2.52 833,590 30,000 10.7
09/02/2012
2.57
 4,113,510 2.52 2.63 2.52 1,035,010 0 13.9
08/02/2012
2.52
 2,496,360 2.42 2.52 2.42 200,000 0 2.6
07/02/2012
2.42
 963,570 2.40 2.46 2.38 0 2,000 -0.0
06/02/2012
2.40
 1,157,510 2.46 2.50 2.40 149,000 0 1.9
03/02/2012
2.46
 4,077,030 2.42 2.53 2.44 1,840,050 2,000 24.2
02/02/2012
2.42
 1,360,930 2.30 2.42 2.34 60,000 2,000 0.7
01/02/2012
2.30
 586,840 2.32 2.32 2.27 20,710 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |