Ngân hàng TMCP Quân Đội (mbb)

25
0.50
(2.04%)
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
(2025-04-14) 		1.05 4.48% 519,151,600 23,342,898 45.2
22.90
24.50
24.50
2 tháng
(2025-03-17) 		0.20 0.82% 1,108,689,000 -47,979,044 -1,500.5
20.65
24.60
24.50
3 tháng
(2025-02-13) 		1.60 6.99% 1,520,871,600 -48,339,441 -1,509.2
20.65
24.80
24.50
6 tháng
(2024-11-15) 		4.07 19.89% 2,001,924,000 -48,633,718 -1,568.1
20.13
24.80
24.50
12 tháng
(2024-05-20) 		4.55 22.80% 3,925,448,000 -45,024,453 -1,480.0
18.91
24.80
24.50
24 tháng
(2023-05-25) 		11.19 84.02% 7,405,187,600 -53,680,049 -1,677.1
13.31
24.80
24.50
36 tháng
(2022-05-30) 		7.60 44.99% 9,673,170,500 -55,636,186 -1,673.8
10.21
24.80
24.50
60 tháng
(2020-06-09) 		17.55 252.68% 16,488,278,490 -45,417,662 -1,672.2
5.89
24.80
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2023
15.83
 4,522,900 15.74 15.91 15.66 0 0 0
29/09/2023
15.74
 4,152,200 15.74 15.87 15.74 0 2,100 -0.0
28/09/2023
15.74
 6,705,800 15.74 15.78 15.49 8,600 6,700 0.0
27/09/2023
15.74
 8,671,600 15.53 15.74 15.44 0 41,700 -0.8
26/09/2023
15.53
 11,092,100 15.40 15.70 15.40 0 20,200 -0.4
25/09/2023
15.40
 13,427,000 15.91 15.95 15.40 12,600 8,600 0.1
22/09/2023
15.91
 18,963,000 16.12 16.12 15.57 0 4,200 -0.1
21/09/2023
16.12
 12,591,900 16.34 16.46 16.04 1,000 3,300 -0.0
20/09/2023
16.34
 8,913,100 16.17 16.34 16.12 5,100 12,600 -0.1
19/09/2023
16.17
 11,543,100 16.29 16.34 16.08 0 0 0
18/09/2023
16.29
 11,785,300 16.51 16.51 16.17 0 0 0
15/09/2023
16.51
 26,331,800 16.29 16.76 16.25 2,000 5,100 -0.1
14/09/2023
16.29
 14,933,100 16.21 16.46 16.17 0 0 0
13/09/2023
16.21
 13,465,900 16.38 16.46 16.08 0 0 0
12/09/2023
16.38
 10,919,700 15.95 16.38 15.95 0 2,000 -0.0
11/09/2023
15.95
 15,039,500 16.25 16.46 15.95 0 13,000 -0.2
08/09/2023
16.25
 11,166,600 16.42 16.46 16.25 0 0 0
07/09/2023
16.42
 22,260,900 16.38 16.68 16.29 0 300 -0.0
06/09/2023
16.38
 13,817,100 16.29 16.38 16.08 0 2,400 -0.0
05/09/2023
16.29
 21,471,900 15.74 16.38 15.78 3,300 24,500 -0.4
31/08/2023
15.74
 6,532,600 15.66 15.78 15.66 200 0 0.0
30/08/2023
15.66
 6,958,400 15.53 15.74 15.53 0 61,500 -1.1
29/08/2023
15.53
 9,455,200 15.49 15.61 15.44 0 3,300 -0.1
28/08/2023
15.49
 7,012,700 15.40 15.57 15.36 200 200 0
25/08/2023
15.40
 4,769,800 15.53 15.53 15.40 0 0 0
24/08/2023
15.53
 6,694,700 15.31 15.61 15.31 0 0 0
23/08/2023
15.31
 5,796,400 15.49 15.57 15.31 0 234,200 -4.2
22/08/2023
15.49
 8,055,700 15.44 15.57 15.10 2,100 24,200 -0.4
21/08/2023
15.44
 9,217,300 15.40 15.61 15.19 0 0 0
18/08/2023
15.40
 22,006,600 16.04 16.04 15.23 0 0 0
17/08/2023
16.04
 7,913,000 16.17 16.17 16.04 0 2,100 -0.0
16/08/2023
16.17
 9,752,400 16.12 16.34 16.00 0 0 0
15/08/2023
16.12
 5,612,500 16.12 16.17 16.00 0 0 0
14/08/2023
16.12
 8,091,000 16.08 16.25 15.95 0 10,400 -0.2
11/08/2023
16.08
 8,673,900 16.08 16.21 15.87 500 0 0.0
10/08/2023
16.08
 9,206,500 16.29 16.34 16.08 0 0 0
09/08/2023
16.29
 10,704,200 16.34 16.38 16.17 0 0 0
08/08/2023
16.34
 9,235,400 16.46 16.59 16.29 0 500 -0.0
07/08/2023
16.46
 15,213,700 16.17 16.51 16.21 1,900 38,500 -0.7
04/08/2023
16.17
 14,888,400 16.04 16.29 16.00 100 0 0.0
03/08/2023
16.04
 11,080,500 16.08 16.25 16.00 0 25,500 -0.5
02/08/2023
16.08
 6,157,300 16.04 16.12 15.95 0 0 0
01/08/2023
16.04
 14,322,700 16.04 16.46 16.04 1,000 100 0.0
31/07/2023
16.04
 9,975,800 15.91 16.08 15.91 0 0 0
28/07/2023
15.91
 7,023,300 15.83 15.91 15.78 0 0 0
27/07/2023
15.83
 9,462,200 15.95 16.00 15.74 0 1,000 -0.0
26/07/2023
15.95
 5,932,000 16.00 16.04 15.87 0 0 0
25/07/2023
16.00
 9,542,500 15.95 16.25 15.91 0 0 0
24/07/2023
15.95
 8,951,300 15.87 15.95 15.78 0 0 0
21/07/2023
15.87
 8,385,700 15.70 15.87 15.66 0 0 0
20/07/2023
15.70
 6,450,600 15.74 15.74 15.57 0 0 0
19/07/2023
15.74
 11,149,500 15.83 15.91 15.66 0 0 0
18/07/2023
15.83
 7,522,800 15.83 15.87 15.70 10,500 0 0.2
17/07/2023
15.83
 11,006,300 15.78 16.04 15.74 400 0 0.0
14/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2023
15.78
 17,945,100 15.61 15.95 15.66 400 0 0.0
13/07/2023
15.61
 17,942,000 15.54 15.72 15.46 0 10,500 -0.2
12/07/2023
15.54
 12,785,400 15.68 15.76 15.46 0 300 -0.0
11/07/2023
15.68
 17,352,800 15.35 15.68 15.35 0 400 -0.0
10/07/2023
15.35
 16,787,800 15.13 15.43 15.20 0 800 -0.0
07/07/2023
15.13
 11,916,900 14.94 15.13 14.87 1,200 0 0.0
06/07/2023
14.94
 15,187,700 15.06 15.20 14.91 6,000 37,800 -0.6
05/07/2023
15.06
 12,262,100 15.02 15.28 15.02 0 0 0
04/07/2023
15.02
 6,263,400 14.94 15.02 14.87 0 1,200 -0.0
03/07/2023
14.94
 9,793,600 14.94 15.06 14.87 0 6,000 -0.1
30/06/2023
14.94
 6,684,900 15.06 15.09 14.91 0 0 0
29/06/2023
15.06
 13,078,900 15.39 15.39 15.06 0 2,000 -0.0
28/06/2023
15.39
 20,145,300 14.87 15.39 14.87 0 0 0
27/06/2023
14.87
 10,740,400 14.94 15.02 14.80 10,100 0 0.2
26/06/2023
14.94
 10,293,700 14.91 15.20 14.76 10,100 20,000 -0.2
23/06/2023
14.91
 12,076,900 14.72 15.02 14.83 300 21,100 -0.4
22/06/2023
14.72
 14,809,200 14.69 15.06 14.72 0 10,100 -0.2
21/06/2023
14.69
 6,046,900 14.54 14.69 14.54 0 10,100 -0.2
20/06/2023
14.54
 5,486,900 14.46 14.54 14.39 0 0 0
19/06/2023
14.46
 7,035,800 14.57 14.65 14.46 8,800 0 0.2
16/06/2023
14.57
 13,940,800 14.57 14.94 14.57 4,800 8,300 -0.1
15/06/2023
14.57
 9,499,700 14.61 14.69 14.54 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2023
14.61
 10,935,300 14.65 14.94 14.61 0 8,800 -0.2
13/06/2023
14.65
 10,597,200 14.69 14.72 14.54 0 4,800 -0.1
12/06/2023
14.69
 8,998,800 14.61 14.72 14.43 0 0 0
09/06/2023
14.61
 10,356,300 14.43 14.61 14.43 0 0 0
08/06/2023
14.43
 13,684,000 14.69 14.76 14.43 0 0 0
07/06/2023
14.69
 13,438,700 14.76 14.83 14.61 0 600 -0.0
06/06/2023
14.76
 22,794,800 14.29 14.76 14.29 0 0 0
05/06/2023
14.29
 19,459,500 14.22 14.50 14.25 0 4,600 -0.1
02/06/2023
14.22
 32,990,200 13.57 14.32 13.75 0 4,800 -0.1
01/06/2023
13.57
 8,436,200 13.42 13.57 13.39 0 0 0
31/05/2023
13.42
 6,883,600 13.53 13.60 13.42 0 2,300 -0.0
30/05/2023
13.53
 6,586,200 13.53 13.60 13.46 0 0 0
29/05/2023
13.53
 5,967,700 13.31 13.53 13.35 0 10,000 -0.2
26/05/2023
13.31
 3,904,600 13.31 13.35 13.28 0 0 0
25/05/2023
13.31
 4,734,100 13.42 13.42 13.31 0 0 0
24/05/2023
13.42
 5,545,300 13.53 13.60 13.39 0 72,900 -1.4
23/05/2023
13.53
 7,188,400 13.60 13.71 13.49 0 0 0
22/05/2023
13.60
 7,786,900 13.46 13.64 13.46 0 0 0
19/05/2023
13.46
 3,543,700 13.42 13.49 13.39 0 0 0
18/05/2023
13.42
 6,313,800 13.31 13.46 13.31 0 0 0
17/05/2023
13.31
 9,088,100 13.57 13.57 13.31 0 86,600 -1.6
16/05/2023
13.57
 6,750,500 13.60 13.67 13.49 1,700 1,200 0.0
15/05/2023
13.60
 17,771,400 13.46 13.78 13.49 0 0 0
12/05/2023
13.46
 7,280,900 13.35 13.46 13.28 0 108,200 -2.0

Chính sách bảo mật | Điều khoản sử dụng |