Ngân hàng TMCP Quân Đội (mbb)

24
-0.15
(-0.62%)
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
(2024-10-14) 		-1.75 -6.77% 235,025,500 -1,749 0.3
24.10
25.90
24.15
2 tháng
(2024-09-16) 		0.20 0.84% 552,288,900 -971 -2.2
23.90
25.90
24.15
3 tháng
(2024-08-15) 		0.85 3.66% 800,715,900 -244,254 -23.4
23.25
25.90
24.15
6 tháng
(2024-05-17) 		1.35 5.94% 1,919,901,200 3,753,401 28.1
21.75
25.90
24.15
12 tháng
(2023-11-20) 		6.49 36.84% 4,104,584,100 -3,687,323 -144.0
17.22
25.90
24.15
24 tháng
(2022-11-24) 		11.07 84.97% 6,460,139,000 -6,308,111 -155.3
13.03
25.90
24.15
36 tháng
(2021-11-29) 		3.49 16.94% 9,318,158,600 -7,273,254 -179.4
11.74
25.90
24.15
60 tháng
(2019-12-10) 		14.79 158.78% 15,260,898,980 11,118,240 15.6
5.98
25.90
24.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2016
4.04
 2,057,470 3.87 4.04 3.90 0 0 0
22/01/2016
3.87
 1,056,680 3.79 3.87 3.76 0 0 0
21/01/2016
3.79
 913,700 3.82 3.84 3.76 23,780 0 0.3
20/01/2016
3.82
 698,530 3.84 3.87 3.82 0 0 0
19/01/2016
3.84
 462,500 3.79 3.84 3.76 0 0 0
18/01/2016
3.79
 1,449,410 3.90 3.90 3.73 0 23,780 -0.3
15/01/2016
3.90
 184,170 3.93 3.93 3.87 0 0 0
14/01/2016
3.93
 458,130 3.93 3.93 3.87 0 0 0
13/01/2016
3.93
 379,460 3.96 3.99 3.93 0 0 0
12/01/2016
3.96
 467,350 3.90 3.96 3.90 50,000 50,000 0
11/01/2016
3.90
 420,860 3.93 3.96 3.90 0 0 0
08/01/2016
3.93
 646,260 3.96 3.96 3.90 0 0 0
07/01/2016
3.96
 601,470 4.01 4.01 3.96 830 0 0.0
06/01/2016
4.01
 251,050 3.99 4.01 3.99 0 0 0
05/01/2016
3.99
 400,260 4.01 4.04 3.99 848,830 848,830 0
04/01/2016
4.01
 532,510 4.16 4.16 3.99 0 0 0
31/12/2015
4.16
 2,573,830 3.99 4.16 3.96 0 830 -0.0
30/12/2015
3.99
 861,420 3.99 4.01 3.96 0 0 0
29/12/2015
3.99
 619,500 3.99 3.99 3.96 0 0 0
28/12/2015
3.99
 499,740 3.99 3.99 3.96 0 0 0
25/12/2015
3.99
 167,650 3.99 4.01 3.99 0 0 0
24/12/2015
3.99
 345,610 3.99 4.01 3.99 0 0 0
23/12/2015
3.99
 491,010 3.99 4.01 3.96 0 0 0
22/12/2015
3.99
 320,960 3.99 4.01 3.99 0 0 0
21/12/2015
3.99
 789,650 4.01 4.04 3.99 0 0 0
18/12/2015
4.01
 328,350 4.04 4.04 4.01 1,800 0 0.0
17/12/2015
4.04
 747,840 4.01 4.07 4.01 0 0 0
16/12/2015
4.01
 287,090 4.01 4.07 3.99 10 0 0.0
15/12/2015
4.01
 355,420 4.04 4.04 3.99 0 0 0
14/12/2015
4.04
 624,120 3.99 4.04 3.99 0 1,800 -0.0
11/12/2015
3.99
 438,700 3.99 4.01 3.96 0 0 0
10/12/2015
3.99
 351,980 3.99 4.01 3.96 0 0 0
09/12/2015
3.99
 864,210 4.01 4.04 3.99 0 0 0
08/12/2015
4.01
 1,294,930 4.01 4.01 3.96 0 0 0
07/12/2015
4.01
 377,080 4.04 4.04 3.99 0 0 0
04/12/2015
4.04
 663,540 4.07 4.07 4.01 0 0 0
03/12/2015
4.07
 105,650 4.07 4.07 4.04 0 0 0
02/12/2015
4.07
 301,570 4.04 4.07 4.04 0 0 0
01/12/2015
4.04
 691,030 4.01 4.07 4.01 0 0 0
30/11/2015
4.01
 1,122,050 4.07 4.07 4.01 0 0 0
27/11/2015
4.07
 1,400,280 4.10 4.13 4.07 0 0 0
26/11/2015
4.10
 624,860 4.10 4.13 4.07 0 0 0
25/11/2015
4.10
 766,440 4.10 4.13 4.07 0 0 0
24/11/2015
4.10
 708,920 4.16 4.16 4.07 0 0 0
23/11/2015
4.16
 1,210,690 4.16 4.19 4.13 0 0 0
20/11/2015
4.16
 1,155,950 4.19 4.21 4.16 0 0 0
19/11/2015
4.19
 1,132,620 4.21 4.21 4.16 32,000 32,000 0
18/11/2015
4.21
 1,379,800 4.16 4.21 4.13 0 0 0
17/11/2015
4.16
 1,190,090 4.21 4.21 4.16 0 0 0
16/11/2015
4.21
 1,992,040 4.24 4.24 4.19 0 0 0
13/11/2015
4.24
 4,236,680 4.16 4.27 4.16 0 0 0
12/11/2015
4.16
 3,101,940 4.10 4.16 4.10 790 0 0.0
11/11/2015
4.10
 1,822,830 4.07 4.13 4.07 0 0 0
10/11/2015
4.07
 1,140,750 4.13 4.13 4.07 0 0 0
09/11/2015
4.13
 1,673,120 4.04 4.13 4.04 0 0 0
06/11/2015
4.04
 669,700 4.04 4.07 4.01 20 790 -0.0
05/11/2015
4.04
 675,030 4.04 4.10 4.04 0 0 0
04/11/2015
4.04
 1,370,210 4.10 4.16 4.04 0 0 0
03/11/2015
4.10
 1,352,090 4.10 4.13 4.04 0 0 0
02/11/2015
4.10
 1,288,050 4.10 4.16 4.07 0 20 -0.0
30/10/2015
4.10
 2,162,260 3.99 4.13 4.01 20 0 0.0
29/10/2015
3.99
 1,213,650 3.99 4.01 3.96 0 0 0
28/10/2015
3.99
 784,850 4.01 4.04 3.99 0 0 0
27/10/2015
4.01
 1,501,170 4.04 4.07 3.99 0 0 0
26/10/2015
4.04
 1,303,210 4.10 4.10 4.04 87,471 87,471 0
23/10/2015
4.10
 736,810 4.07 4.13 4.07 0 0 0
22/10/2015
4.07
 1,411,620 4.04 4.10 4.04 0 0 0
21/10/2015
4.04
 2,075,190 4.10 4.10 4.01 0 0 0
20/10/2015
4.10
 1,762,510 4.16 4.16 4.10 0 0 0
19/10/2015
4.16
 1,423,060 4.19 4.19 4.16 1,950 0 0.0
16/10/2015
4.19
 2,432,880 4.19 4.21 4.16 0 0 0
15/10/2015
4.19
 2,858,560 4.19 4.21 4.13 0 0 0
14/10/2015
4.19
 1,437,730 4.21 4.24 4.19 0 0 0
13/10/2015
4.21
 1,590,810 4.21 4.24 4.19 0 1,950 -0.0
12/10/2015
4.21
 2,679,050 4.24 4.27 4.19 0 0 0
09/10/2015
4.24
 2,824,500 4.30 4.33 4.24 1,000 0 0.0
08/10/2015
4.30
 9,337,620 4.38 4.38 4.27 40,576,450 0 643.8
07/10/2015
4.38
 1,786,280 4.41 4.44 4.38 0 0 0
06/10/2015
4.41
 3,536,140 4.33 4.44 4.36 0 0 0
05/10/2015
4.33
 2,541,890 4.30 4.38 4.30 0 1,000 -0.0
02/10/2015
4.30
 1,032,200 4.33 4.36 4.30 0 0 0
01/10/2015
4.33
 2,619,760 4.27 4.38 4.30 0 0 0
30/09/2015
4.27
 1,035,490 4.27 4.33 4.27 0 0 0
29/09/2015
4.27
 2,167,970 4.27 4.27 4.19 0 0 0
28/09/2015
4.27
 1,307,150 4.33 4.36 4.24 0 0 0
25/09/2015
4.33
 1,136,030 4.38 4.38 4.33 60 0 0.0
24/09/2015
4.38
 3,722,660 4.36 4.38 4.33 0 0 0
23/09/2015
4.36
 2,763,120 4.33 4.36 4.30 0 0 0
22/09/2015
4.33
 4,902,560 4.36 4.38 4.30 0 0 0
21/09/2015
4.36
 5,144,260 4.24 4.36 4.30 0 0 0
18/09/2015
4.24
 1,237,350 4.19 4.30 4.21 0 0 0
17/09/2015
4.19
 809,320 4.21 4.24 4.19 0 0 0
16/09/2015
4.21
 2,147,220 4.27 4.27 4.19 0 0 0
15/09/2015: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2015
4.27
 2,173,550 4.27 4.33 4.24 0 0 0
14/09/2015
4.27
 3,392,490 4.19 4.35 4.24 0 0 0
11/09/2015
4.19
 1,990,610 4.22 4.24 4.16 0 0 0
10/09/2015
4.22
 2,399,020 4.22 4.24 4.16 0 0 0
09/09/2015
4.22
 2,777,480 4.13 4.24 4.16 0 0 0
08/09/2015
4.13
 6,009,720 3.97 4.16 3.97 0 0 0
07/09/2015
3.97
 1,152,370 3.94 4.00 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |