Ngân hàng TMCP Quân Đội (mbb)

21.35
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)
07/06/2013
2.68
 1,191,780 2.64 2.68 2.64 0 0 0
06/06/2013
2.64
 765,270 2.64 2.66 2.62 0 0 0
05/06/2013
2.64
 465,310 2.62 2.64 2.60 0 0 0
04/06/2013
2.62
 519,760 2.66 2.66 2.62 0 5,250 -0.1
03/06/2013
2.66
 568,890 2.68 2.68 2.66 0 0 0
31/05/2013
2.68
 1,646,700 2.64 2.72 2.66 10 0 0.0
30/05/2013
2.64
 266,880 2.64 2.64 2.62 0 0 0
29/05/2013
2.64
 736,870 2.64 2.66 2.62 66,690 65,690 0.0
28/05/2013
2.64
 249,690 2.64 2.66 2.62 20,000 20,000 0
27/05/2013
2.64
 865,170 2.60 2.66 2.62 1,270 0 0.0
24/05/2013
2.60
 392,650 2.60 2.62 2.60 0 0 0
23/05/2013
2.60
 458,260 2.62 2.64 2.60 0 1,000 -0.0
22/05/2013
2.62
 581,020 2.60 2.64 2.60 1,481,138 1,481,138 0
21/05/2013
2.60
 606,810 2.60 2.62 2.60 6,942,273 6,943,543 -0.0
20/05/2013
2.60
 425,970 2.60 2.60 2.58 0 0 0
17/05/2013
2.60
 390,120 2.60 2.62 2.58 0 0 0
16/05/2013
2.60
 314,270 2.60 2.62 2.58 82,052 77,052 0.1
15/05/2013
2.60
 558,920 2.56 2.62 2.56 10,110 0 0.1
14/05/2013: Cổ tức tiền mặt tỉ lệ: 2%
14/05/2013
2.56
 428,420 2.54 2.58 2.56 0 0 0
13/05/2013
2.54
 315,920 2.56 2.58 2.54 1,910 0 0.0
10/05/2013
2.56
 377,840 2.56 2.58 2.54 0 5,000 -0.1
09/05/2013
2.56
 470,480 2.56 2.56 2.54 0 10,110 -0.1
08/05/2013
2.56
 541,270 2.56 2.56 2.54 100,000 100,000 0
07/05/2013
2.56
 398,980 2.58 2.60 2.54 55,850 34,660 0.3
06/05/2013
2.58
 618,290 2.56 2.58 2.54 0 0 0
03/05/2013
2.56
 648,040 2.52 2.56 2.52 200,000 200,000 0
02/05/2013
2.52
 367,220 2.54 2.56 2.52 200,000 200,000 0
26/04/2013
2.54
 299,830 2.54 2.56 2.54 0 23,100 -0.3
25/04/2013
2.54
 360,390 2.52 2.56 2.52 20,000 0 0.3
24/04/2013
2.52
 579,230 2.54 2.56 2.52 15,000 0 0.2
23/04/2013
2.54
 287,080 2.52 2.56 2.52 100,000 100,000 0
22/04/2013
2.52
 334,160 2.52 2.54 2.52 0 0 0
18/04/2013
2.52
 331,530 2.54 2.54 2.52 320 20,000 -0.3
17/04/2013
2.54
 266,240 2.54 2.56 2.54 370 15,000 -0.2
16/04/2013
2.54
 771,030 2.54 2.56 2.52 569,320 569,320 0
15/04/2013
2.54
 744,860 2.56 2.58 2.52 1,200,160 1,200,000 0.0
12/04/2013
2.56
 644,140 2.58 2.60 2.54 631,210 631,210 0
11/04/2013
2.58
 411,490 2.56 2.60 2.56 454,290 338,510 1.5
10/04/2013
2.56
 507,900 2.64 2.64 2.56 340,000 340,000 0
09/04/2013
2.64
 734,400 2.60 2.64 2.60 220,000 20,160 2.7
08/04/2013
2.60
 465,270 2.56 2.60 2.58 100,000 0 1.3
05/04/2013
2.56
 794,100 2.56 2.58 2.54 1,193,070 1,307,540 -1.5
04/04/2013
2.56
 875,350 2.58 2.58 2.56 200,000 200,000 0
03/04/2013
2.58
 344,920 2.60 2.62 2.58 0 200,000 -2.6
02/04/2013
2.60
 951,800 2.58 2.62 2.58 0 100,000 -1.3
01/04/2013
2.58
 506,730 2.54 2.58 2.54 47,390 2,000 0.6
29/03/2013
2.54
 215,300 2.54 2.56 2.52 0 0 0
28/03/2013
2.54
 322,200 2.56 2.56 2.54 0 0 0
27/03/2013
2.56
 180,740 2.58 2.58 2.56 19,000 0 0.2
26/03/2013
2.58
 195,680 2.58 2.60 2.56 369,620 415,010 -0.6
25/03/2013
2.58
 735,850 2.56 2.58 2.54 246,450 200,000 0.6
22/03/2013
2.56
 502,930 2.58 2.60 2.56 200,000 200,000 0
21/03/2013
2.58
 239,210 2.58 2.60 2.58 0 19,000 -0.2
20/03/2013
2.58
 329,070 2.56 2.60 2.56 0 2,000 -0.0
19/03/2013
2.56
 349,100 2.56 2.58 2.54 39,770 86,220 -0.6
18/03/2013
2.56
 326,950 2.56 2.58 2.56 0 0 0
15/03/2013
2.56
 249,840 2.56 2.60 2.56 0 0 0
14/03/2013
2.56
 204,060 2.58 2.58 2.56 0 0 0
13/03/2013
2.58
 273,610 2.60 2.60 2.56 0 0 0
12/03/2013
2.60
 237,010 2.60 2.62 2.58 0 0 0
11/03/2013
2.60
 353,380 2.58 2.62 2.56 0 0 0
08/03/2013
2.58
 414,720 2.58 2.60 2.58 0 0 0
07/03/2013
2.58
 363,780 2.58 2.60 2.56 2,100 0 0.0
06/03/2013
2.58
 391,390 2.58 2.60 2.58 5,460 0 0.1
05/03/2013
2.58
 545,480 2.58 2.60 2.56 235,000 200,000 0.5
04/03/2013
2.58
 653,150 2.62 2.64 2.56 72,000 0 1.0
01/03/2013
2.62
 347,490 2.64 2.66 2.62 0 2,100 -0.0
28/02/2013
2.64
 658,650 2.60 2.66 2.62 171,650 5,460 2.3
27/02/2013
2.60
 894,980 2.60 2.62 2.56 201,500 236,500 -0.5
26/02/2013
2.60
 1,210,770 2.68 2.68 2.60 200,000 272,000 -1.0
25/02/2013
2.68
 635,190 2.69 2.71 2.68 1,900 0 0.0
22/02/2013
2.69
 2,559,730 2.69 2.75 2.66 185,590 311,650 -1.7
21/02/2013
2.69
 1,295,440 2.77 2.79 2.69 102,000 0 1.4
20/02/2013
2.77
 810,230 2.79 2.79 2.75 0 0 0
19/02/2013
2.79
 3,043,840 2.81 2.83 2.77 1,540,670 1,900 22.0
18/02/2013
2.81
 2,183,370 2.77 2.81 2.75 671,250 45,590 8.9
08/02/2013
2.77
 1,154,240 2.73 2.81 2.73 21,940 102,000 -1.1
07/02/2013
2.73
 626,850 2.73 2.75 2.71 0 0 0
06/02/2013
2.73
 708,940 2.69 2.75 2.69 0 0 0
05/02/2013
2.69
 1,047,720 2.69 2.71 2.66 0 0 0
04/02/2013
2.69
 692,890 2.73 2.75 2.69 866,900 856,900 0.1
01/02/2013
2.73
 582,500 2.73 2.73 2.69 157,070 156,670 0.0
31/01/2013
2.73
 1,224,200 2.77 2.77 2.73 0 0 0
30/01/2013
2.77
 2,153,660 2.75 2.79 2.73 29,360 26,900 0.0
29/01/2013
2.75
 1,889,520 2.75 2.79 2.71 1,000 10,000 -0.1
28/01/2013
2.75
 3,581,900 2.73 2.81 2.73 1,000 400 0.0
25/01/2013
2.73
 1,045,450 2.71 2.75 2.71 32,320 30,000 0.0
24/01/2013
2.71
 690,290 2.68 2.71 2.68 0 2,460 -0.0
23/01/2013
2.68
 912,980 2.68 2.71 2.64 140,000 51,000 1.2
22/01/2013
2.68
 1,691,970 2.75 2.75 2.66 13,000 1,000 0.2
21/01/2013
2.75
 2,241,840 2.77 2.85 2.73 988,500 2,320 14.1
18/01/2013
2.77
 4,014,940 2.77 2.79 2.71 2,900,590 0 40.8
17/01/2013
2.77
 2,785,960 2.83 2.85 2.77 1,613,300 90,000 21.8
16/01/2013
2.83
 4,070,240 2.79 2.85 2.79 1,602,380 13,000 22.8
15/01/2013
2.79
 3,057,300 2.73 2.83 2.75 237,130 293,610 -0.8
14/01/2013
2.73
 2,037,060 2.75 2.75 2.66 1,147,030 450,000 9.7
11/01/2013
2.75
 3,715,250 2.73 2.81 2.73 897,400 296,900 8.4
10/01/2013
2.73
 2,494,950 2.64 2.73 2.62 983,310 205,460 10.6
09/01/2013
2.64
 4,792,010 2.68 2.79 2.62 805,800 343,100 6.5
08/01/2013
2.68
 5,318,350 2.58 2.69 2.56 2,800,560 966,750 24.7

Chính sách bảo mật | Điều khoản sử dụng |