Ngân hàng TMCP Quân Đội (mbb)

23.50
-0.30
(-1.26%)

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
(2024-10-15)
-1.50 -5.85% 230,111,600 -23,439 -0.2
24
25.90
24
2 tháng
(2024-09-16)
0.25 1.05% 562,947,800 -30,187 -2.9
23.90
25.90
24
3 tháng
(2024-08-16)
0.10 0.42% 803,491,000 -283,970 -24.3
23.75
25.90
24
6 tháng
(2024-05-20)
1.21 5.25% 1,915,094,200 3,983,485 33.4
21.75
25.90
24
12 tháng
(2023-11-20)
6.54 37.12% 4,115,243,000 -3,716,539 -144.7
17.22
25.90
24
24 tháng
(2022-11-25)
10.71 79.64% 6,464,446,700 -6,346,329 -156.1
13.44
25.90
24
36 tháng
(2021-11-30)
4.09 20.42% 9,311,724,000 -7,063,570 -173.2
11.74
25.90
24
60 tháng
(2019-12-11)
14.53 150.99% 15,267,312,950 11,089,024 14.9
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)
22/01/2018
9.36
5,134,220 9.29 9.41 9.31 0 0 0
19/01/2018
9.29
6,430,290 9.36 9.46 9.28 1,000 0 0.0
18/01/2018
9.36
5,475,130 9.16 9.36 8.99 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 6%
17/01/2018
9.16
9,349,180 9.34 9.55 9.16 1,000 0 0.0
16/01/2018
9.34
6,076,720 9.26 9.34 9.10 0 1,000 -0.0
15/01/2018
9.26
6,344,120 9.00 9.31 8.98 5,010 0 0.1
12/01/2018
9.00
10,971,780 9.21 9.43 8.97 80 1,000 -0.0
11/01/2018
9.21
9,781,190 9.08 9.30 9.00 0 0 0
10/01/2018
9.08
6,605,410 9.07 9.20 8.94 0 5,000 -0.1
09/01/2018
9.07
8,889,960 8.98 9.16 8.71 0 80 -0.0
08/01/2018
8.98
9,182,660 8.56 8.98 8.53 90,000 90,000 0
05/01/2018
8.56
9,788,120 8.62 8.66 8.49 0 0 0
04/01/2018
8.62
6,492,090 8.61 8.69 8.56 0 0 0
03/01/2018
8.61
7,574,260 8.69 8.79 8.58 0 0 0
02/01/2018
8.69
7,863,840 8.31 8.69 8.30 0 0 0
29/12/2017
8.31
4,708,670 8.40 8.46 8.31 0 0 0
28/12/2017
8.40
10,502,260 8.22 8.40 8.20 0 0 0
27/12/2017
8.22
7,020,370 8.18 8.31 8.15 160 0 0.0
26/12/2017
8.18
5,104,630 8.18 8.22 8.07 1,600 0 0.0
25/12/2017
8.18
4,188,750 8.26 8.38 8.15 340 0 0.0
22/12/2017
8.26
4,447,860 8.17 8.28 8.10 0 160 -0.0
21/12/2017
8.17
5,668,610 8.15 8.30 8.13 0 1,600 -0.0
20/12/2017
8.15
5,306,880 8.04 8.20 7.99 600,000 600,340 -0.0
19/12/2017
8.04
3,594,180 8.08 8.10 7.97 278,700 275,000 0.1
18/12/2017
8.08
4,584,260 7.94 8.08 7.94 0 0 0
15/12/2017
7.94
2,556,090 7.86 7.94 7.82 0 0 0
14/12/2017
7.86
2,937,360 7.61 7.92 7.63 0 3,700 -0.1
13/12/2017
7.61
2,439,940 7.86 7.92 7.61 4,266,234 4,266,234 0
12/12/2017
7.86
7,834,550 7.86 8.00 7.32 0 0 0
11/12/2017
7.86
3,737,190 8.15 8.15 7.86 0 0 0
08/12/2017
8.15
2,545,200 8.08 8.20 8.04 0 0 0
07/12/2017
8.08
2,460,940 8.15 8.25 8.05 177,901 177,901 0
06/12/2017
8.15
5,999,460 8.15 8.18 7.97 990 0 0.0
05/12/2017
8.15
7,829,340 8.46 8.49 8.15 45,070 0 1.2
04/12/2017
8.46
4,978,480 8.35 8.49 8.40 0 0 0
01/12/2017
8.35
4,492,440 8.38 8.41 8.31 0 990 -0.0
30/11/2017
8.38
7,774,150 8.18 8.41 8.22 0 45,050 -1.1
29/11/2017
8.18
5,515,500 7.94 8.18 7.94 0 0 0
28/11/2017
7.94
6,224,740 7.99 8.04 7.89 307,000 307,000 0
27/11/2017
7.99
5,856,930 8.10 8.18 7.99 0 0 0
24/11/2017
8.10
4,241,180 8.08 8.20 7.99 10 0 0.0
23/11/2017
8.08
11,421,730 7.92 8.25 7.92 130 0 0.0
22/11/2017
7.92
11,311,110 7.86 7.99 7.82 0 0 0
21/11/2017
7.86
9,429,430 7.77 8.08 7.76 1,550 0 0.0
20/11/2017
7.77
4,037,860 7.72 7.86 7.69 0 130 -0.0
17/11/2017
7.72
5,474,220 7.63 7.77 7.63 0 0 0
16/11/2017
7.63
5,243,540 7.50 7.64 7.48 4,820 1,550 0.1
15/11/2017
7.50
3,676,850 7.56 7.59 7.48 890 0 0.0
14/11/2017
7.56
4,351,390 7.54 7.66 7.43 0 0 0
13/11/2017
7.54
6,356,660 7.71 7.72 7.54 0 4,820 -0.1
10/11/2017
7.71
6,496,980 7.69 7.86 7.61 42,282 43,172 -0.0
09/11/2017
7.69
5,204,980 7.79 7.82 7.68 17,110 0 0.4
08/11/2017
7.79
8,313,850 7.61 7.82 7.63 0 0 0
07/11/2017
7.61
6,773,700 7.50 7.66 7.46 0 0 0
06/11/2017
7.50
2,712,810 7.41 7.50 7.40 40,070 57,180 -0.4
03/11/2017
7.41
1,705,220 7.35 7.41 7.32 50,500 50,500 0
02/11/2017
7.35
3,923,110 7.41 7.51 7.27 0 0 0
01/11/2017
7.41
2,467,440 7.40 7.48 7.40 0 0 0
31/10/2017
7.40
3,314,330 7.40 7.51 7.35 115,190 115,190 0
30/10/2017
7.40
3,708,080 7.53 7.59 7.40 0 0 0
27/10/2017
7.53
3,100,630 7.36 7.53 7.36 0 0 0
26/10/2017
7.36
3,024,690 7.43 7.45 7.30 0 0 0
25/10/2017
7.43
3,460,260 7.32 7.45 7.35 4,026,585 600,000 81.9
24/10/2017
7.32
2,053,320 7.27 7.32 7.23 1,696,040 1,695,000 0.0
23/10/2017
7.27
3,002,430 7.36 7.36 7.20 0 0 0
20/10/2017
7.36
3,763,540 7.40 7.48 7.35 0 1,010 -0.0
19/10/2017
7.40
6,304,060 7.56 7.58 7.40 2,000 1,040 0.0
18/10/2017
7.56
4,593,560 7.68 7.72 7.56 0 0 0
17/10/2017
7.68
5,036,910 7.56 7.68 7.56 0 0 0
16/10/2017
7.56
3,933,190 7.64 7.74 7.56 0 2,000 -0.0
13/10/2017
7.64
3,369,480 7.56 7.64 7.56 0 0 0
12/10/2017
7.56
4,122,730 7.63 7.69 7.56 0 0 0
11/10/2017
7.63
3,981,470 7.64 7.74 7.58 600 0 0.0
10/10/2017
7.64
5,285,620 7.59 7.74 7.56 0 0 0
09/10/2017
7.59
5,612,750 7.56 7.72 7.56 2,000 0 0.0
06/10/2017
7.56
7,227,750 7.23 7.59 7.23 0 600 -0.0
05/10/2017
7.23
4,216,170 7.33 7.45 7.23 0 0 0
04/10/2017
7.33
3,487,740 7.05 7.33 7.05 250,000 252,000 -0.0
03/10/2017
7.05
1,621,060 7.07 7.10 6.94 0 0 0
02/10/2017
7.07
1,981,130 7.12 7.25 7.04 0 0 0
29/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/09/2017
7.12
2,598,600 7.03 7.25 7.10 0 0 0
28/09/2017
7.03
6,510,940 7.08 7.11 7.00 0 0 0
27/09/2017
7.08
1,835,200 7.09 7.11 7.06 0 0 0
26/09/2017
7.09
2,963,140 7.14 7.15 7.06 10 0 0.0
25/09/2017
7.14
2,393,350 7.15 7.20 7.12 0 0 0
22/09/2017
7.15
3,779,620 7.22 7.29 7.15 0 0 0
21/09/2017
7.22
2,165,830 7.15 7.25 7.14 67,200 67,200 0
20/09/2017
7.15
1,510,880 7.14 7.17 7.12 30 0 0.0
19/09/2017
7.14
2,567,700 7.17 7.26 7.14 0 0 0
18/09/2017
7.17
2,637,410 7.14 7.26 7.14 0 0 0
15/09/2017
7.14
1,879,360 7.20 7.20 7.12 0 0 0
14/09/2017
7.20
2,064,800 7.17 7.29 7.20 0 0 0
13/09/2017
7.17
1,494,240 7.17 7.26 7.17 0 0 0
12/09/2017
7.17
6,404,130 7.00 7.20 6.98 0 0 0
11/09/2017
7.00
3,864,890 7.09 7.14 7.00 355,260 355,260 0
08/09/2017
7.09
4,304,960 7.23 7.26 7.09 0 0 0
07/09/2017
7.23
2,913,730 7.28 7.36 7.23 1,360 0 0.0
06/09/2017
7.28
2,406,130 7.28 7.28 7.19 0 0 0
05/09/2017
7.28
2,828,120 7.31 7.37 7.25 0 0 0
01/09/2017
7.31
3,641,190 7.40 7.45 7.25 2,000 1,360 0.0

Chính sách bảo mật | Điều khoản sử dụng |