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)
20/06/2012
1.56
 245,320 1.56 1.57 1.56 30,320 0 0.4
19/06/2012
1.56
 632,180 1.59 1.59 1.56 198,000 11,140 2.7
18/06/2012
1.59
 1,348,410 1.56 1.60 1.57 833,490 111,240 10.5
15/06/2012
1.56
 688,370 1.55 1.59 1.55 200,100 105,410 1.4
14/06/2012
1.55
 869,930 1.55 1.57 1.55 331,000 100,000 3.3
13/06/2012
1.55
 606,570 1.55 1.57 1.55 150,000 180,000 -0.4
12/06/2012
1.55
 1,167,320 1.59 1.59 1.55 210,500 300,000 -1.3
11/06/2012
1.59
 1,233,020 1.59 1.61 1.57 250,050 420,000 -2.5
08/06/2012
1.59
 740,140 1.61 1.63 1.59 50,000 20,000 0.4
07/06/2012
1.61
 1,587,310 1.59 1.62 1.59 115,500 120,000 -0.1
06/06/2012
1.59
 784,940 1.59 1.60 1.57 106,000 22,980 1.2
05/06/2012
1.59
 667,870 1.56 1.59 1.55 323,000 0 4.7
04/06/2012
1.56
 2,608,460 1.61 1.61 1.55 687,480 830,270 -2.0
01/06/2012
1.61
 1,352,760 1.60 1.63 1.60 447,930 10,000 6.5
31/05/2012
1.60
 1,058,710 1.62 1.62 1.59 204,620 0 3.0
30/05/2012
1.62
 2,073,200 1.60 1.63 1.59 341,530 9,290 4.9
29/05/2012
1.60
 957,050 1.61 1.61 1.59 400,100 0 5.9
28/05/2012
1.61
 1,263,630 1.61 1.63 1.59 717,000 0 10.6
25/05/2012
1.61
 1,856,780 1.53 1.61 1.55 100,000 0 1.4
24/05/2012
1.53
 1,236,660 1.55 1.57 1.53 300,400 9,170 4.2
23/05/2012
1.55
 1,315,030 1.60 1.60 1.55 80,000 0 1.2
22/05/2012
1.60
 750,510 1.63 1.63 1.59 104,000 2,600 1.5
21/05/2012
1.63
 1,287,600 1.55 1.63 1.57 53,790 110 0.8
18/05/2012
1.55
 2,633,250 1.60 1.60 1.54 628,100 340,000 4.2
17/05/2012: Cổ tức tiền mặt tỉ lệ: 2%
17/05/2012
1.60
 1,635,510 1.60 1.64 1.60 604,360 96,530 7.5
16/05/2012
1.60
 1,931,580 1.59 1.61 1.57 563,070 0 8.4
15/05/2012
1.59
 2,627,100 1.61 1.62 1.59 128,960 32,000 1.4
14/05/2012
1.61
 3,790,900 1.66 1.66 1.61 210,240 19,000 2.9
11/05/2012
1.66
 1,958,130 1.68 1.68 1.65 312,900 3,500 4.8
10/05/2012
1.68
 2,364,650 1.67 1.69 1.65 834,050 39,870 12.5
09/05/2012
1.67
 2,460,860 1.68 1.70 1.66 775,000 101,000 10.6
08/05/2012
1.68
 7,551,530 1.61 1.68 1.61 1,741,070 740,590 15.8
07/05/2012
1.61
 2,862,670 1.63 1.64 1.61 22,630 1,077,200 -15.9
04/05/2012
1.63
 2,052,660 1.62 1.64 1.62 263,740 484,320 -3.3
03/05/2012
1.62
 1,401,710 1.63 1.63 1.61 112,910 162,000 -0.7
02/05/2012
1.63
 2,289,580 1.64 1.66 1.62 215,830 223,000 -0.1
27/04/2012
1.64
 2,734,350 1.64 1.65 1.62 432,890 162,200 4.2
26/04/2012
1.64
 2,627,460 1.67 1.68 1.64 162,860 120,000 0.6
25/04/2012
1.67
 2,559,560 1.66 1.69 1.66 151,680 203,000 -0.8
24/04/2012
1.66
 2,730,600 1.65 1.66 1.63 295,980 200,000 1.5
23/04/2012
1.65
 3,371,380 1.65 1.67 1.64 745,770 219,750 8.1
20/04/2012
1.65
 2,357,050 1.65 1.69 1.63 882,950 50,000 12.9
19/04/2012
1.65
 2,800,080 1.68 1.69 1.65 717,110 156,120 8.7
18/04/2012
1.68
 5,574,540 1.70 1.74 1.68 582,280 56,000 8.3
17/04/2012
1.70
 4,838,630 1.69 1.74 1.68 1,534,910 0 24.5
16/04/2012
1.69
 2,489,500 1.66 1.71 1.66 750,050 0 11.8
13/04/2012
1.66
 2,991,900 1.69 1.71 1.66 626,500 0 9.8
12/04/2012
1.69
 10,227,410 1.64 1.71 1.64 3,546,310 80,020 55.0
11/04/2012
1.64
 3,865,700 1.60 1.64 1.60 926,350 0 14.0
10/04/2012
1.60
 3,968,660 1.64 1.65 1.59 721,590 16,000 10.7
09/04/2012
1.64
 1,622,410 1.62 1.65 1.61 150,000 100 2.3
06/04/2012
1.62
 2,553,500 1.64 1.66 1.62 76,850 3,000 1.1
05/04/2012
1.64
 3,033,670 1.60 1.65 1.57 100,000 0 1.5
04/04/2012
1.60
 2,466,650 1.63 1.64 1.59 228,900 1,000 3.4
03/04/2012
1.63
 4,560,310 1.55 1.63 1.55 20,000 40,000 -0.3
30/03/2012
1.55
 2,563,210 1.57 1.59 1.54 107,700 0 1.6
29/03/2012
1.57
 2,667,660 1.62 1.63 1.56 9,400 0 0.1
28/03/2012
1.62
 3,287,320 1.59 1.62 1.54 148,080 0 2.2
27/03/2012
1.59
 6,171,100 1.66 1.66 1.59 554,110 10,000 8.2
26/03/2012
1.66
 4,345,740 1.71 1.74 1.66 172,660 30,000 2.2
23/03/2012
1.71
 6,886,300 1.69 1.75 1.69 2,154,630 20,000 34.1
22/03/2012
1.69
 5,042,930 1.74 1.75 1.69 1,002,690 13,000 15.8
21/03/2012
1.74
 8,486,760 1.70 1.78 1.71 1,680,780 20,820 27.1
20/03/2012
1.70
 3,748,430 1.66 1.70 1.66 404,350 30,000 5.8
19/03/2012
1.66
 4,156,720 1.66 1.69 1.64 1,068,560 17,000 16.4
16/03/2012
1.66
 6,865,540 1.64 1.71 1.65 376,400 151,100 3.5
15/03/2012
1.64
 5,270,660 1.56 1.64 1.53 527,500 62,000 6.9
14/03/2012
1.56
 3,632,820 1.61 1.64 1.56 1,219,120 19,000 17.8
13/03/2012
1.61
 5,046,780 1.54 1.62 1.54 564,000 0 8.3
12/03/2012
1.54
 7,728,610 1.60 1.60 1.52 2,163,850 5,600 31.1
09/03/2012
1.60
 6,469,510 1.64 1.65 1.56 802,220 24,700 11.6
08/03/2012
1.64
 9,290,320 1.72 1.72 1.64 1,223,590 204,100 15.8
07/03/2012
1.72
 9,630,560 1.77 1.77 1.69 1,179,080 8,200 18.7
06/03/2012
1.77
 15,791,100 1.75 1.83 1.75 157,070 65,000 1.6
05/03/2012
1.75
 1,604,700 1.67 1.75 1.75 0 0 0
02/03/2012
1.67
 14,086,080 1.60 1.67 1.62 1,238,000 0 19.0
01/03/2012
1.60
 11,644,670 1.53 1.61 1.52 1,820,700 0 27.0
29/02/2012
1.53
 6,070,940 1.50 1.53 1.47 2,390,350 193,030 31.1
28/02/2012: Cổ tức tiền mặt tỉ lệ: 3%
28/02/2012
1.50
 4,770,100 1.54 1.57 1.47 1,069,300 100,000 13.7
27/02/2012
1.54
 5,071,310 1.49 1.55 1.48 515,500 50 7.4
24/02/2012
1.49
 7,576,700 1.46 1.52 1.47 2,719,500 19,000 38.9
23/02/2012
1.46
 5,790,660 1.40 1.46 1.39 2,856,710 0 38.9
22/02/2012
1.40
 3,635,880 1.35 1.41 1.34 1,040,490 0 13.7
21/02/2012
1.35
 2,805,190 1.39 1.41 1.35 637,000 1,100 8.3
20/02/2012
1.39
 2,941,850 1.33 1.40 1.34 0 1,000 -0.0
17/02/2012
1.33
 1,215,500 1.31 1.33 1.31 0 0 0
16/02/2012
1.31
 1,264,950 1.30 1.31 1.28 0 0 0
15/02/2012
1.30
 1,089,850 1.33 1.33 1.28 1,000 0 0.0
14/02/2012
1.33
 1,310,730 1.29 1.33 1.28 239,500 0 3.0
13/02/2012: Quyền mua cổ phiếu: 73/16 Giá: 10 (Volume + 21.92%, Ratio=0.22)
13/02/2012
1.29
 949,610 1.32 1.33 1.29 22,030 87,020 -0.8
10/02/2012
1.32
 3,139,790 1.34 1.37 1.31 833,590 30,000 10.7
09/02/2012
1.34
 4,113,510 1.31 1.38 1.31 1,035,010 0 13.9
08/02/2012
1.31
 2,496,360 1.26 1.31 1.26 200,000 0 2.6
07/02/2012
1.26
 963,570 1.25 1.28 1.24 0 2,000 -0.0
06/02/2012
1.25
 1,157,510 1.28 1.30 1.25 149,000 0 1.9
03/02/2012
1.28
 4,077,030 1.26 1.32 1.27 1,840,050 2,000 24.2
02/02/2012
1.26
 1,360,930 1.20 1.26 1.22 60,000 2,000 0.7
01/02/2012
1.20
 586,840 1.21 1.21 1.18 20,710 0 0.2
31/01/2012
1.21
 822,330 1.20 1.24 1.19 40,000 0 0.5
30/01/2012
1.20
 457,150 1.18 1.20 1.17 26,700 26,130 0.0

Chính sách bảo mật | Điều khoản sử dụng |