Ngân hàng TMCP Quân Đội (mbb)

21.40
0.05
(0.23%)
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
(2024-12-16) 		0.34 1.64% 191,442,300 271,896 -7.2
20.74
21.91
21.35
2 tháng
(2024-11-18) 		0.95 4.68% 322,062,500 -268,372 -58.3
20.13
21.91
21.35
3 tháng
(2024-10-17) 		-1.22 -5.42% 546,146,300 -297,315 -59.0
20.13
22.52
21.35
6 tháng
(2024-07-19) 		-0.79 -3.56% 1,545,498,800 -1,255,221 -90.9
19.96
22.52
21.35
12 tháng
(2024-01-22) 		2.50 13.28% 3,892,978,400 -4,541,109 -152.8
18.51
22.52
21.35
24 tháng
(2023-01-27) 		7.08 49.83% 6,361,371,600 -7,271,676 -165.3
12.38
22.52
21.35
36 tháng
(2022-02-07) 		0.97 4.79% 9,100,631,600 -7,942,040 -182.8
10.21
22.52
21.35
60 tháng
(2020-02-11) 		13.16 161.78% 15,414,109,800 2,243,294 -179.6
5.20
22.52
21.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2015
3.52
 675,030 3.52 3.57 3.52 0 0 0
04/11/2015
3.52
 1,370,210 3.57 3.61 3.52 0 0 0
03/11/2015
3.57
 1,352,090 3.57 3.59 3.52 0 0 0
02/11/2015
3.57
 1,288,050 3.57 3.61 3.54 0 20 -0.0
30/10/2015
3.57
 2,162,260 3.47 3.59 3.49 20 0 0.0
29/10/2015
3.47
 1,213,650 3.47 3.49 3.44 0 0 0
28/10/2015
3.47
 784,850 3.49 3.52 3.47 0 0 0
27/10/2015
3.49
 1,501,170 3.52 3.54 3.47 0 0 0
26/10/2015
3.52
 1,303,210 3.57 3.57 3.52 87,471 87,471 0
23/10/2015
3.57
 736,810 3.54 3.59 3.54 0 0 0
22/10/2015
3.54
 1,411,620 3.52 3.57 3.52 0 0 0
21/10/2015
3.52
 2,075,190 3.57 3.57 3.49 0 0 0
20/10/2015
3.57
 1,762,510 3.61 3.61 3.57 0 0 0
19/10/2015
3.61
 1,423,060 3.64 3.64 3.61 1,950 0 0.0
16/10/2015
3.64
 2,432,880 3.64 3.66 3.61 0 0 0
15/10/2015
3.64
 2,858,560 3.64 3.66 3.59 0 0 0
14/10/2015
3.64
 1,437,730 3.66 3.69 3.64 0 0 0
13/10/2015
3.66
 1,590,810 3.66 3.69 3.64 0 1,950 -0.0
12/10/2015
3.66
 2,679,050 3.69 3.71 3.64 0 0 0
09/10/2015
3.69
 2,824,500 3.74 3.76 3.69 1,000 0 0.0
08/10/2015
3.74
 9,337,620 3.81 3.81 3.71 40,576,450 0 643.8
07/10/2015
3.81
 1,786,280 3.84 3.86 3.81 0 0 0
06/10/2015
3.84
 3,536,140 3.76 3.86 3.79 0 0 0
05/10/2015
3.76
 2,541,890 3.74 3.81 3.74 0 1,000 -0.0
02/10/2015
3.74
 1,032,200 3.76 3.79 3.74 0 0 0
01/10/2015
3.76
 2,619,760 3.71 3.81 3.74 0 0 0
30/09/2015
3.71
 1,035,490 3.71 3.76 3.71 0 0 0
29/09/2015
3.71
 2,167,970 3.71 3.71 3.64 0 0 0
28/09/2015
3.71
 1,307,150 3.76 3.79 3.69 0 0 0
25/09/2015
3.76
 1,136,030 3.81 3.81 3.76 60 0 0.0
24/09/2015
3.81
 3,722,660 3.79 3.81 3.76 0 0 0
23/09/2015
3.79
 2,763,120 3.76 3.79 3.74 0 0 0
22/09/2015
3.76
 4,902,560 3.79 3.81 3.74 0 0 0
21/09/2015
3.79
 5,144,260 3.69 3.79 3.74 0 0 0
18/09/2015
3.69
 1,237,350 3.64 3.74 3.66 0 0 0
17/09/2015
3.64
 809,320 3.66 3.69 3.64 0 0 0
16/09/2015
3.66
 2,147,220 3.71 3.71 3.64 0 0 0
15/09/2015: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2015
3.71
 2,173,550 3.71 3.76 3.69 0 0 0
14/09/2015
3.71
 3,392,490 3.64 3.79 3.69 0 0 0
11/09/2015
3.64
 1,990,610 3.67 3.69 3.62 0 0 0
10/09/2015
3.67
 2,399,020 3.67 3.69 3.62 0 0 0
09/09/2015
3.67
 2,777,480 3.59 3.69 3.62 0 0 0
08/09/2015
3.59
 6,009,720 3.45 3.62 3.45 0 0 0
07/09/2015
3.45
 1,152,370 3.43 3.47 3.43 0 0 0
04/09/2015
3.43
 1,371,600 3.40 3.47 3.40 0 0 0
03/09/2015
3.40
 1,475,180 3.45 3.45 3.38 0 0 0
01/09/2015
3.45
 1,685,090 3.40 3.47 3.40 0 0 0
31/08/2015
3.40
 1,860,280 3.50 3.50 3.40 0 0 0
28/08/2015
3.50
 2,720,170 3.40 3.50 3.40 0 0 0
27/08/2015
3.40
 2,748,060 3.38 3.47 3.38 0 0 0
26/08/2015
3.38
 3,691,840 3.26 3.40 3.28 0 0 0
25/08/2015
3.26
 3,739,510 3.23 3.33 3.16 0 0 0
24/08/2015
3.23
 5,688,150 3.45 3.45 3.21 0 0 0
21/08/2015
3.45
 4,448,320 3.50 3.50 3.35 0 0 0
20/08/2015
3.50
 1,756,080 3.59 3.59 3.50 0 0 0
19/08/2015
3.59
 2,417,070 3.55 3.59 3.47 0 0 0
18/08/2015
3.55
 2,443,130 3.52 3.57 3.50 0 0 0
17/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
17/08/2015
3.52
 4,842,570 3.58 3.69 3.47 0 0 0
14/08/2015
3.58
 3,542,210 3.61 3.63 3.54 0 0 0
13/08/2015
3.61
 4,965,980 3.68 3.68 3.58 0 0 0
12/08/2015
3.68
 3,626,180 3.75 3.75 3.65 0 0 0
11/08/2015
3.75
 4,899,680 3.75 3.79 3.72 0 0 0
10/08/2015
3.75
 2,288,610 3.72 3.77 3.72 0 0 0
07/08/2015
3.72
 1,336,630 3.72 3.75 3.70 0 0 0
06/08/2015
3.72
 13,304,270 3.70 3.79 3.68 2,720 0 0.0
05/08/2015
3.70
 2,505,010 3.63 3.70 3.65 0 0 0
04/08/2015
3.63
 2,999,870 3.61 3.65 3.61 0 0 0
03/08/2015
3.61
 5,563,670 3.68 3.68 3.58 0 0 0
31/07/2015
3.68
 2,643,300 3.70 3.75 3.68 0 2,720 -0.0
30/07/2015
3.70
 3,051,100 3.70 3.72 3.68 0 0 0
29/07/2015
3.70
 4,013,810 3.72 3.75 3.68 365,414 365,414 0
28/07/2015
3.72
 6,832,320 3.77 3.77 3.72 0 0 0
27/07/2015
3.77
 5,475,600 3.79 3.84 3.77 0 0 0
24/07/2015
3.79
 6,142,180 3.77 3.81 3.77 0 0 0
23/07/2015
3.77
 9,755,160 3.72 3.86 3.72 0 0 0
22/07/2015
3.72
 5,171,140 3.70 3.75 3.68 0 0 0
21/07/2015
3.70
 4,006,940 3.70 3.77 3.68 341,000 341,000 0
20/07/2015
3.70
 5,719,650 3.72 3.75 3.65 60 0 0.0
17/07/2015
3.72
 4,155,830 3.70 3.77 3.70 0 0 0
16/07/2015
3.70
 5,268,310 3.75 3.77 3.70 0 0 0
15/07/2015
3.75
 7,944,920 3.88 3.88 3.75 0 0 0
14/07/2015
3.88
 7,986,420 3.88 3.93 3.79 0 60 -0.0
13/07/2015
3.88
 9,721,200 3.79 3.93 3.79 0 0 0
10/07/2015
3.79
 16,772,130 3.68 3.81 3.68 0 0 0
09/07/2015
3.68
 5,568,890 3.68 3.70 3.63 10 0 0.0
08/07/2015
3.68
 16,042,930 3.61 3.75 3.58 0 0 0
07/07/2015
3.61
 6,168,850 3.58 3.70 3.54 0 0 0
06/07/2015
3.58
 4,328,390 3.58 3.61 3.54 0 0 0
03/07/2015
3.58
 9,896,640 3.56 3.70 3.56 0 0 0
02/07/2015
3.56
 5,131,340 3.47 3.58 3.47 0 0 0
01/07/2015
3.47
 3,537,860 3.51 3.54 3.44 255,604 255,604 0
30/06/2015
3.51
 4,701,830 3.61 3.61 3.51 0 0 0
29/06/2015
3.61
 3,907,980 3.54 3.61 3.49 0 0 0
26/06/2015
3.54
 5,201,080 3.58 3.63 3.54 0 0 0
25/06/2015
3.58
 4,039,880 3.63 3.65 3.58 680,000 680,000 0
24/06/2015
3.63
 3,338,520 3.68 3.70 3.63 0 0 0
23/06/2015
3.68
 6,489,080 3.65 3.75 3.63 0 0 0
22/06/2015
3.65
 6,794,820 3.49 3.68 3.49 507,440 380,000 2.0
19/06/2015
3.49
 4,363,330 3.51 3.58 3.49 0 0 0
18/06/2015
3.51
 4,673,440 3.54 3.54 3.49 65,840 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |