Ngân hàng TMCP Quân Đội (mbb)

24.40
0
(0%)
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
(2024-08-20) 		0.15 0.62% 240,849,600 -221,809 -20.1
23.75
24.85
24.40
2 tháng
(2024-07-22) 		-0.80 -3.17% 624,942,900 225,074 -33.8
22.95
25.20
24.40
3 tháng
(2024-06-21) 		1.20 5.17% 961,172,600 4,138,160 26.3
22.20
25.40
24.40
6 tháng
(2024-03-25) 		0.23 0.96% 2,093,807,000 -3,464,576 -136.6
21.53
25.40
24.40
12 tháng
(2023-09-25) 		6.69 37.78% 3,896,297,900 -3,775,672 -143.4
16.63
25.40
24.40
24 tháng
(2022-09-30) 		7.80 47.01% 6,450,731,100 -6,300,571 -151.4
11.74
25.40
24.40
36 tháng
(2021-10-05) 		5.45 28.77% 9,286,415,500 -5,726,809 -132.8
11.74
25.40
24.40
60 tháng
(2019-10-16) 		14.12 137.26% 14,901,867,000 11,096,525 17.3
5.98
25.40
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
3.19
 2,153,660 3.17 3.21 3.14 29,360 26,900 0.0
29/01/2013
3.17
 1,889,520 3.17 3.21 3.12 1,000 10,000 -0.1
28/01/2013
3.17
 3,581,900 3.14 3.23 3.14 1,000 400 0.0
25/01/2013
3.14
 1,045,450 3.12 3.17 3.12 32,320 30,000 0.0
24/01/2013
3.12
 690,290 3.08 3.12 3.08 0 2,460 -0.0
23/01/2013
3.08
 912,980 3.08 3.12 3.03 140,000 51,000 1.2
22/01/2013
3.08
 1,691,970 3.17 3.17 3.05 13,000 1,000 0.2
21/01/2013
3.17
 2,241,840 3.19 3.28 3.14 988,500 2,320 14.1
18/01/2013
3.19
 4,014,940 3.19 3.21 3.12 2,900,590 0 40.8
17/01/2013
3.19
 2,785,960 3.26 3.28 3.19 1,613,300 90,000 21.8
16/01/2013
3.26
 4,070,240 3.21 3.28 3.21 1,602,380 13,000 22.8
15/01/2013
3.21
 3,057,300 3.14 3.26 3.17 237,130 293,610 -0.8
14/01/2013
3.14
 2,037,060 3.17 3.17 3.05 1,147,030 450,000 9.7
11/01/2013
3.17
 3,715,250 3.14 3.23 3.14 897,400 296,900 8.4
10/01/2013
3.14
 2,494,950 3.03 3.14 3.01 983,310 205,460 10.6
09/01/2013
3.03
 4,792,010 3.08 3.21 3.01 805,800 343,100 6.5
08/01/2013
3.08
 5,318,350 2.96 3.10 2.94 2,800,560 966,750 24.7
07/01/2013
2.96
 1,625,590 2.94 2.99 2.92 217,470 0 2.8
04/01/2013
2.94
 1,401,390 2.92 2.96 2.87 312,900 191,260 1.6
03/01/2013
2.92
 2,020,300 2.96 2.99 2.87 286,920 9,000 3.6
02/01/2013
2.96
 3,467,810 2.83 2.96 2.85 1,019,900 600 13.2
28/12/2012
2.83
 1,108,450 2.83 2.85 2.81 100,200 0 1.3
27/12/2012
2.83
 2,897,410 2.81 2.85 2.81 415,000 0 5.2
26/12/2012
2.81
 540,300 2.76 2.81 2.76 0 18,000 -0.2
25/12/2012
2.76
 507,470 2.78 2.81 2.76 50,100 0 0.6
24/12/2012
2.78
 567,730 2.78 2.81 2.76 150,000 0 1.8
21/12/2012
2.78
 564,080 2.78 2.78 2.76 319,460 0 3.9
20/12/2012
2.78
 1,156,600 2.78 2.81 2.76 402,180 284,030 1.5
19/12/2012
2.78
 731,270 2.76 2.81 2.76 33,520 0 0.4
18/12/2012
2.76
 354,780 2.78 2.81 2.76 1,000 55,000 -0.7
17/12/2012
2.78
 427,310 2.81 2.81 2.78 14,350 74,600 -0.7
14/12/2012
2.81
 1,261,880 2.76 2.87 2.76 15,000 0 0.2
13/12/2012
2.76
 679,410 2.78 2.81 2.76 200,000 14,700 2.3
12/12/2012: Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
12/12/2012
2.78
 1,028,020 2.76 2.81 2.76 155,900 0 1.9
11/12/2012
2.76
 625,520 2.76 2.76 2.74 180,270 3,020 2.2
10/12/2012
2.76
 965,460 2.74 2.78 2.71 324,150 0 4.0
07/12/2012
2.74
 761,280 2.76 2.78 2.74 306,840 0 3.8
06/12/2012
2.76
 856,290 2.76 2.78 2.74 365,100 20,000 4.2
05/12/2012
2.76
 1,519,840 2.74 2.78 2.74 544,360 77,260 5.7
04/12/2012
2.74
 396,150 2.74 2.76 2.71 103,240 0 1.3
03/12/2012
2.74
 426,210 2.74 2.74 2.71 40,380 0 0.5
30/11/2012
2.74
 632,680 2.74 2.76 2.71 230,230 0 2.8
29/11/2012
2.74
 405,440 2.71 2.74 2.71 187,980 12,000 2.1
28/11/2012
2.71
 306,910 2.71 2.74 2.69 369,520 200,000 2.1
27/11/2012
2.71
 593,940 2.69 2.74 2.69 374,160 0 4.5
26/11/2012
2.69
 809,140 2.71 2.76 2.69 439,210 0 5.4
23/11/2012
2.71
 319,780 2.71 2.74 2.71 92,000 0 1.1
22/11/2012
2.71
 696,940 2.71 2.74 2.69 133,000 0 1.6
21/11/2012
2.71
 1,230,140 2.71 2.74 2.71 179,000 0 2.2
20/11/2012
2.71
 523,960 2.69 2.74 2.69 70,000 100,000 -0.4
19/11/2012
2.69
 1,766,160 2.76 2.78 2.69 250,820 700,000 -5.4
16/11/2012
2.76
 459,130 2.74 2.76 2.74 16,210 0 0.2
15/11/2012
2.74
 483,800 2.78 2.78 2.74 30,000 30,800 -0.0
14/11/2012
2.78
 2,492,410 2.82 2.82 2.78 104,300 1,500,000 -17.4
13/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2012
2.82
 1,422,330 2.82 2.87 2.80 380,000 0 4.8
12/11/2012
2.82
 2,697,560 2.78 2.82 2.76 110,000 20,000 1.2
09/11/2012
2.78
 2,741,870 2.78 2.80 2.74 0 908,000 -12.2
08/11/2012
2.78
 2,239,520 2.72 2.78 2.70 65,000 130,000 -0.9
07/11/2012
2.72
 1,644,630 2.70 2.76 2.70 224,180 0 2.9
06/11/2012
2.70
 880,410 2.68 2.72 2.68 0 50,000 -0.6
05/11/2012
2.68
 1,434,880 2.70 2.72 2.68 0 0 0
02/11/2012
2.70
 2,012,910 2.74 2.74 2.66 153,000 5,000 1.9
01/11/2012
2.74
 4,204,300 2.64 2.76 2.66 566,560 18,000 7.3
31/10/2012
2.64
 386,190 2.62 2.64 2.60 200 0 0.0
30/10/2012
2.62
 311,190 2.64 2.64 2.62 10,000 5,000 0.1
29/10/2012
2.64
 368,390 2.60 2.66 2.60 0 16,110 -0.2
26/10/2012
2.60
 295,650 2.62 2.64 2.60 150 0 0.0
25/10/2012
2.62
 473,240 2.62 2.64 2.60 200,000 5,000 2.5
24/10/2012
2.62
 296,490 2.64 2.66 2.62 100,000 0 1.3
23/10/2012
2.64
 393,350 2.64 2.66 2.62 0 0 0
22/10/2012
2.64
 810,510 2.68 2.68 2.64 0 5,000 -0.1
19/10/2012
2.68
 656,940 2.70 2.70 2.66 100,000 0 1.3
18/10/2012
2.70
 1,345,790 2.72 2.72 2.68 158,000 21,800 1.8
17/10/2012
2.72
 598,300 2.72 2.74 2.70 2,630 5,000 -0.0
16/10/2012
2.72
 1,950,110 2.70 2.74 2.70 42,910 5,000 0.5
15/10/2012
2.70
 535,660 2.72 2.74 2.70 10,000 0 0.1
12/10/2012
2.72
 796,930 2.72 2.74 2.70 500,000 129,350 4.9
11/10/2012
2.72
 1,730,230 2.74 2.78 2.72 1,023,000 2,040,760 -13.5
10/10/2012
2.74
 497,840 2.74 2.76 2.72 0 53,490 -0.7
09/10/2012
2.74
 437,740 2.76 2.78 2.74 1,176,980 1,176,040 0.0
08/10/2012
2.76
 316,440 2.74 2.76 2.74 73,020 0 1.0
05/10/2012
2.74
 259,300 2.74 2.76 2.74 264,280 0 3.5
04/10/2012
2.74
 399,370 2.74 2.76 2.74 345,810 0 4.6
03/10/2012
2.74
 408,390 2.74 2.76 2.74 250,000 0 3.3
02/10/2012
2.74
 390,840 2.70 2.74 2.70 238,350 0 3.1
01/10/2012
2.70
 447,580 2.74 2.76 2.70 145,460 0 1.9
28/09/2012
2.74
 325,970 2.76 2.76 2.74 146,330 180,190 -0.4
27/09/2012
2.76
 393,620 2.78 2.78 2.76 135,300 0 1.8
26/09/2012
2.78
 311,770 2.76 2.78 2.76 121,900 0 1.6
25/09/2012
2.76
 238,450 2.76 2.78 2.74 89,710 0 1.2
24/09/2012
2.76
 278,620 2.78 2.78 2.74 102,560 0 1.4
21/09/2012
2.78
 767,240 2.72 2.78 2.74 0 152,160 -2.0
20/09/2012
2.72
 1,506,930 2.80 2.80 2.68 52,050 210,940 -2.1
19/09/2012
2.80
 500,370 2.78 2.80 2.76 72,420 60,000 0.2
18/09/2012
2.78
 879,070 2.85 2.85 2.76 88,480 8,720 1.1
17/09/2012
2.85
 565,550 2.87 2.89 2.85 0 11,280 -0.2
14/09/2012
2.87
 432,290 2.82 2.87 2.82 80,000 3,000 1.1
13/09/2012
2.82
 343,370 2.78 2.82 2.78 25,750 0 0.3
12/09/2012
2.78
 212,280 2.80 2.85 2.78 1,890 0 0.0
11/09/2012
2.80
 496,560 2.76 2.80 2.76 81,650 3,100 1.1

Chính sách bảo mật | Điều khoản sử dụng |