Ngân hàng TMCP Quân Đội (mbb)

19.90
-0.65
(-3.16%)
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
(2026-08-19) 		0.60 3.01% 333,182,300 32,822,005 695.3
19.70
27.60
19.90
2 tháng
(2026-07-20) 		1.56 8.20% 647,988,900 36,457,005 822.1
18.03
27.60
19.90
3 tháng
(2026-06-22) 		0.69 3.46% 908,976,700 20,193,905 426.7
18.03
27.60
19.90
6 tháng
(2026-03-23) 		0.53 2.63% 1,887,396,600 -48,143,295 -1,374.2
15.78
27.60
19.90
12 tháng
(2025-09-23) 		-0.56 -2.63% 5,517,866,000 55,962,705 1,530.2
15.78
27.60
19.90
24 tháng
(2024-09-30) 		7.12 52.96% 10,895,895,700 52,916,725 476.5
11.84
27.60
19.90
36 tháng
(2023-10-04) 		11.27 121.36% 15,096,777,200 84,032,050 1,043.8
8.70
27.60
19.90
60 tháng
(2021-10-14) 		10.25 99.45% 20,594,281,600 117,960,849 1,772.2
6.14
27.60
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2013
1.56
 465,270 1.54 1.56 1.55 100,000 0 1.3
05/04/2013
1.54
 794,100 1.54 1.55 1.53 1,193,070 1,307,540 -1.5
04/04/2013
1.54
 875,350 1.55 1.55 1.54 200,000 200,000 0
03/04/2013
1.55
 344,920 1.56 1.57 1.55 0 200,000 -2.6
02/04/2013
1.56
 951,800 1.55 1.57 1.55 0 100,000 -1.3
01/04/2013
1.55
 506,730 1.53 1.55 1.53 47,390 2,000 0.6
29/03/2013
1.53
 215,300 1.53 1.54 1.51 0 0 0
28/03/2013
1.53
 322,200 1.54 1.54 1.53 0 0 0
27/03/2013
1.54
 180,740 1.55 1.55 1.54 19,000 0 0.2
26/03/2013
1.55
 195,680 1.55 1.56 1.54 369,620 415,010 -0.6
25/03/2013
1.55
 735,850 1.54 1.55 1.53 246,450 200,000 0.6
22/03/2013
1.54
 502,930 1.55 1.56 1.54 200,000 200,000 0
21/03/2013
1.55
 239,210 1.55 1.56 1.55 0 19,000 -0.2
20/03/2013
1.55
 329,070 1.54 1.56 1.54 0 2,000 0.0
19/03/2013
1.54
 349,100 1.54 1.55 1.53 39,770 86,220 -0.6
18/03/2013
1.54
 326,950 1.54 1.55 1.54 0 0 0
15/03/2013
1.54
 249,840 1.54 1.56 1.54 0 0 0
14/03/2013
1.54
 204,060 1.55 1.55 1.54 0 0 0
13/03/2013
1.55
 273,610 1.56 1.56 1.54 0 0 0
12/03/2013
1.56
 237,010 1.56 1.57 1.55 0 0 0
11/03/2013
1.56
 353,380 1.55 1.57 1.54 0 0 0
08/03/2013
1.55
 414,720 1.55 1.56 1.55 0 0 0
07/03/2013
1.55
 363,780 1.55 1.56 1.54 2,100 0 0.0
06/03/2013
1.55
 391,390 1.55 1.56 1.55 5,460 0 0.1
05/03/2013
1.55
 545,480 1.55 1.56 1.54 235,000 200,000 0.5
04/03/2013
1.55
 653,150 1.57 1.58 1.54 72,000 0 1.0
01/03/2013
1.57
 347,490 1.58 1.60 1.57 0 2,100 0.0
28/02/2013
1.58
 658,650 1.56 1.60 1.57 171,650 5,460 2.3
27/02/2013
1.56
 894,980 1.56 1.57 1.54 201,500 236,500 -0.5
26/02/2013
1.56
 1,210,770 1.61 1.61 1.56 200,000 272,000 -1.0
25/02/2013
1.61
 635,190 1.62 1.63 1.61 1,900 0 0.0
22/02/2013
1.62
 2,559,730 1.62 1.66 1.60 185,590 311,650 -1.7
21/02/2013
1.62
 1,295,440 1.67 1.68 1.62 102,000 0 1.4
20/02/2013
1.67
 810,230 1.68 1.68 1.66 0 0 0
19/02/2013
1.68
 3,043,840 1.69 1.70 1.67 1,540,670 1,900 22.0
18/02/2013
1.69
 2,183,370 1.67 1.69 1.66 671,250 45,590 8.9
08/02/2013
1.67
 1,154,240 1.64 1.69 1.64 21,940 102,000 -1.1
07/02/2013
1.64
 626,850 1.64 1.66 1.63 0 0 0
06/02/2013
1.64
 708,940 1.62 1.66 1.62 0 0 0
05/02/2013
1.62
 1,047,720 1.62 1.63 1.60 0 0 0
04/02/2013
1.62
 692,890 1.64 1.66 1.62 866,900 856,900 0.1
01/02/2013
1.64
 582,500 1.64 1.64 1.62 157,070 156,670 0.0
31/01/2013
1.64
 1,224,200 1.67 1.67 1.64 0 0 0
30/01/2013
1.67
 2,153,660 1.66 1.68 1.64 29,360 26,900 0.0
29/01/2013
1.66
 1,889,520 1.66 1.68 1.63 1,000 10,000 -0.1
28/01/2013
1.66
 3,581,900 1.64 1.69 1.64 1,000 400 0.0
25/01/2013
1.64
 1,045,450 1.63 1.66 1.63 32,320 30,000 0.0
24/01/2013
1.63
 690,290 1.61 1.63 1.61 0 2,460 0.0
23/01/2013
1.61
 912,980 1.61 1.63 1.58 140,000 51,000 1.2
22/01/2013
1.61
 1,691,970 1.66 1.66 1.60 13,000 1,000 0.2
21/01/2013
1.66
 2,241,840 1.67 1.71 1.64 988,500 2,320 14.1
18/01/2013
1.67
 4,014,940 1.67 1.68 1.63 2,900,590 0 40.8
17/01/2013
1.67
 2,785,960 1.70 1.71 1.67 1,613,300 90,000 21.8
16/01/2013
1.70
 4,070,240 1.68 1.71 1.68 1,602,380 13,000 22.8
15/01/2013
1.68
 3,057,300 1.64 1.70 1.66 237,130 293,610 -0.8
14/01/2013
1.64
 2,037,060 1.66 1.66 1.60 1,147,030 450,000 9.7
11/01/2013
1.66
 3,715,250 1.64 1.69 1.64 897,400 296,900 8.4
10/01/2013
1.64
 2,494,950 1.58 1.64 1.57 983,310 205,460 10.6
09/01/2013
1.58
 4,792,010 1.61 1.68 1.57 805,800 343,100 6.5
08/01/2013
1.61
 5,318,350 1.55 1.62 1.54 2,800,560 966,750 24.7
07/01/2013
1.55
 1,625,590 1.54 1.56 1.53 217,470 0 2.8
04/01/2013
1.54
 1,401,390 1.53 1.55 1.50 312,900 191,260 1.6
03/01/2013
1.53
 2,020,300 1.55 1.56 1.50 286,920 9,000 3.6
02/01/2013
1.55
 3,467,810 1.48 1.55 1.49 1,019,900 600 13.2
28/12/2012
1.48
 1,108,450 1.48 1.49 1.47 100,200 0 1.3
27/12/2012
1.48
 2,897,410 1.47 1.49 1.47 415,000 0 5.2
26/12/2012
1.47
 540,300 1.44 1.47 1.44 0 18,000 -0.2
25/12/2012
1.44
 507,470 1.45 1.47 1.44 50,100 0 0.6
24/12/2012
1.45
 567,730 1.45 1.47 1.44 150,000 0 1.8
21/12/2012
1.45
 564,080 1.45 1.45 1.44 319,460 0 3.9
20/12/2012
1.45
 1,156,600 1.45 1.47 1.44 402,180 284,030 1.5
19/12/2012
1.45
 731,270 1.44 1.47 1.44 33,520 0 0.4
18/12/2012
1.44
 354,780 1.45 1.47 1.44 1,000 55,000 -0.7
17/12/2012
1.45
 427,310 1.47 1.47 1.45 14,350 74,600 -0.7
14/12/2012
1.47
 1,261,880 1.44 1.50 1.44 15,000 0 0.2
13/12/2012
1.44
 679,410 1.45 1.47 1.44 200,000 14,700 2.3
12/12/2012: Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
12/12/2012
1.45
 1,028,020 1.44 1.47 1.44 155,900 0 1.9
11/12/2012
1.44
 625,520 1.44 1.44 1.43 180,270 3,020 2.2
10/12/2012
1.44
 965,460 1.43 1.45 1.42 324,150 0 4.0
07/12/2012
1.43
 761,280 1.44 1.45 1.43 306,840 0 3.8
06/12/2012
1.44
 856,290 1.44 1.45 1.43 365,100 20,000 4.2
05/12/2012
1.44
 1,519,840 1.43 1.45 1.43 544,360 77,260 5.7
04/12/2012
1.43
 396,150 1.43 1.44 1.42 103,240 0 1.3
03/12/2012
1.43
 426,210 1.43 1.43 1.42 40,380 0 0.5
30/11/2012
1.43
 632,680 1.43 1.44 1.42 230,230 0 2.8
29/11/2012
1.43
 405,440 1.42 1.43 1.42 187,980 12,000 2.1
28/11/2012
1.42
 306,910 1.42 1.43 1.41 369,520 200,000 2.1
27/11/2012
1.42
 593,940 1.41 1.43 1.41 374,160 0 4.5
26/11/2012
1.41
 809,140 1.42 1.44 1.41 439,210 0 5.4
23/11/2012
1.42
 319,780 1.42 1.43 1.42 92,000 0 1.1
22/11/2012
1.42
 696,940 1.42 1.43 1.41 133,000 0 1.6
21/11/2012
1.42
 1,230,140 1.42 1.43 1.42 179,000 0 2.2
20/11/2012
1.42
 523,960 1.41 1.43 1.41 70,000 100,000 -0.4
19/11/2012
1.41
 1,766,160 1.44 1.45 1.41 250,820 700,000 -5.4
16/11/2012
1.44
 459,130 1.43 1.44 1.43 16,210 0 0.2
15/11/2012
1.43
 483,800 1.45 1.45 1.43 30,000 30,800 0.0
14/11/2012
1.45
 2,492,410 1.48 1.48 1.45 104,300 1,500,000 -17.4
13/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2012
1.48
 1,422,330 1.48 1.50 1.47 380,000 0 4.8
12/11/2012
1.48
 2,697,560 1.46 1.48 1.44 110,000 20,000 1.2
09/11/2012
1.46
 2,741,870 1.46 1.47 1.43 0 908,000 -12.2

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