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) 		0.54 2.59% 185,706,300 271,896 -7.2
20.74
21.91
21.30
2 tháng
(2024-11-15) 		1.07 5.21% 328,111,700 -268,372 -58.3
20.13
21.91
21.30
3 tháng
(2024-10-16) 		-0.67 -3.04% 551,239,700 -293,115 -58.9
20.13
22.52
21.30
6 tháng
(2024-07-18) 		-0.15 -0.70% 1,569,835,700 -1,560,221 -98.4
19.96
22.52
21.30
12 tháng
(2024-01-22) 		2.70 14.34% 3,887,242,400 -4,541,109 -152.8
18.51
22.52
21.30
24 tháng
(2023-01-27) 		7.28 51.24% 6,355,635,600 -7,271,676 -165.3
12.38
22.52
21.30
36 tháng
(2022-02-07) 		1.17 5.78% 9,094,895,600 -7,942,040 -182.8
10.21
22.52
21.30
60 tháng
(2020-02-10) 		13.44 166.76% 15,414,485,400 2,243,294 -179.6
5.20
22.52
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2013
2.58
 1,625,590 2.56 2.60 2.54 217,470 0 2.8
04/01/2013
2.56
 1,401,390 2.54 2.58 2.50 312,900 191,260 1.6
03/01/2013
2.54
 2,020,300 2.58 2.60 2.50 286,920 9,000 3.6
02/01/2013
2.58
 3,467,810 2.46 2.58 2.48 1,019,900 600 13.2
28/12/2012
2.46
 1,108,450 2.46 2.48 2.44 100,200 0 1.3
27/12/2012
2.46
 2,897,410 2.44 2.48 2.44 415,000 0 5.2
26/12/2012
2.44
 540,300 2.40 2.44 2.40 0 18,000 -0.2
25/12/2012
2.40
 507,470 2.42 2.44 2.40 50,100 0 0.6
24/12/2012
2.42
 567,730 2.42 2.44 2.40 150,000 0 1.8
21/12/2012
2.42
 564,080 2.42 2.42 2.40 319,460 0 3.9
20/12/2012
2.42
 1,156,600 2.42 2.44 2.40 402,180 284,030 1.5
19/12/2012
2.42
 731,270 2.40 2.44 2.40 33,520 0 0.4
18/12/2012
2.40
 354,780 2.42 2.44 2.40 1,000 55,000 -0.7
17/12/2012
2.42
 427,310 2.44 2.44 2.42 14,350 74,600 -0.7
14/12/2012
2.44
 1,261,880 2.40 2.50 2.40 15,000 0 0.2
13/12/2012
2.40
 679,410 2.42 2.44 2.40 200,000 14,700 2.3
12/12/2012: Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
12/12/2012
2.42
 1,028,020 2.40 2.44 2.40 155,900 0 1.9
11/12/2012
2.40
 625,520 2.40 2.40 2.38 180,270 3,020 2.2
10/12/2012
2.40
 965,460 2.38 2.42 2.36 324,150 0 4.0
07/12/2012
2.38
 761,280 2.40 2.42 2.38 306,840 0 3.8
06/12/2012
2.40
 856,290 2.40 2.42 2.38 365,100 20,000 4.2
05/12/2012
2.40
 1,519,840 2.38 2.42 2.38 544,360 77,260 5.7
04/12/2012
2.38
 396,150 2.38 2.40 2.36 103,240 0 1.3
03/12/2012
2.38
 426,210 2.38 2.38 2.36 40,380 0 0.5
30/11/2012
2.38
 632,680 2.38 2.40 2.36 230,230 0 2.8
29/11/2012
2.38
 405,440 2.36 2.38 2.36 187,980 12,000 2.1
28/11/2012
2.36
 306,910 2.36 2.38 2.34 369,520 200,000 2.1
27/11/2012
2.36
 593,940 2.34 2.38 2.34 374,160 0 4.5
26/11/2012
2.34
 809,140 2.36 2.40 2.34 439,210 0 5.4
23/11/2012
2.36
 319,780 2.36 2.38 2.36 92,000 0 1.1
22/11/2012
2.36
 696,940 2.36 2.38 2.34 133,000 0 1.6
21/11/2012
2.36
 1,230,140 2.36 2.38 2.36 179,000 0 2.2
20/11/2012
2.36
 523,960 2.34 2.38 2.34 70,000 100,000 -0.4
19/11/2012
2.34
 1,766,160 2.40 2.42 2.34 250,820 700,000 -5.4
16/11/2012
2.40
 459,130 2.38 2.40 2.38 16,210 0 0.2
15/11/2012
2.38
 483,800 2.42 2.42 2.38 30,000 30,800 -0.0
14/11/2012
2.42
 2,492,410 2.46 2.46 2.42 104,300 1,500,000 -17.4
13/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2012
2.46
 1,422,330 2.46 2.50 2.44 380,000 0 4.8
12/11/2012
2.46
 2,697,560 2.42 2.46 2.40 110,000 20,000 1.2
09/11/2012
2.42
 2,741,870 2.42 2.44 2.38 0 908,000 -12.2
08/11/2012
2.42
 2,239,520 2.37 2.42 2.35 65,000 130,000 -0.9
07/11/2012
2.37
 1,644,630 2.35 2.40 2.35 224,180 0 2.9
06/11/2012
2.35
 880,410 2.33 2.37 2.33 0 50,000 -0.6
05/11/2012
2.33
 1,434,880 2.35 2.37 2.33 0 0 0
02/11/2012
2.35
 2,012,910 2.38 2.38 2.31 153,000 5,000 1.9
01/11/2012
2.38
 4,204,300 2.29 2.40 2.31 566,560 18,000 7.3
31/10/2012
2.29
 386,190 2.28 2.29 2.26 200 0 0.0
30/10/2012
2.28
 311,190 2.29 2.29 2.28 10,000 5,000 0.1
29/10/2012
2.29
 368,390 2.26 2.31 2.26 0 16,110 -0.2
26/10/2012
2.26
 295,650 2.28 2.29 2.26 150 0 0.0
25/10/2012
2.28
 473,240 2.28 2.29 2.26 200,000 5,000 2.5
24/10/2012
2.28
 296,490 2.29 2.31 2.28 100,000 0 1.3
23/10/2012
2.29
 393,350 2.29 2.31 2.28 0 0 0
22/10/2012
2.29
 810,510 2.33 2.33 2.29 0 5,000 -0.1
19/10/2012
2.33
 656,940 2.35 2.35 2.31 100,000 0 1.3
18/10/2012
2.35
 1,345,790 2.37 2.37 2.33 158,000 21,800 1.8
17/10/2012
2.37
 598,300 2.37 2.38 2.35 2,630 5,000 -0.0
16/10/2012
2.37
 1,950,110 2.35 2.38 2.35 42,910 5,000 0.5
15/10/2012
2.35
 535,660 2.37 2.38 2.35 10,000 0 0.1
12/10/2012
2.37
 796,930 2.37 2.38 2.35 500,000 129,350 4.9
11/10/2012
2.37
 1,730,230 2.38 2.42 2.37 1,023,000 2,040,760 -13.5
10/10/2012
2.38
 497,840 2.38 2.40 2.37 0 53,490 -0.7
09/10/2012
2.38
 437,740 2.40 2.42 2.38 1,176,980 1,176,040 0.0
08/10/2012
2.40
 316,440 2.38 2.40 2.38 73,020 0 1.0
05/10/2012
2.38
 259,300 2.38 2.40 2.38 264,280 0 3.5
04/10/2012
2.38
 399,370 2.38 2.40 2.38 345,810 0 4.6
03/10/2012
2.38
 408,390 2.38 2.40 2.38 250,000 0 3.3
02/10/2012
2.38
 390,840 2.35 2.38 2.35 238,350 0 3.1
01/10/2012
2.35
 447,580 2.38 2.40 2.35 145,460 0 1.9
28/09/2012
2.38
 325,970 2.40 2.40 2.38 146,330 180,190 -0.4
27/09/2012
2.40
 393,620 2.42 2.42 2.40 135,300 0 1.8
26/09/2012
2.42
 311,770 2.40 2.42 2.40 121,900 0 1.6
25/09/2012
2.40
 238,450 2.40 2.42 2.38 89,710 0 1.2
24/09/2012
2.40
 278,620 2.42 2.42 2.38 102,560 0 1.4
21/09/2012
2.42
 767,240 2.37 2.42 2.38 0 152,160 -2.0
20/09/2012
2.37
 1,506,930 2.44 2.44 2.33 52,050 210,940 -2.1
19/09/2012
2.44
 500,370 2.42 2.44 2.40 72,420 60,000 0.2
18/09/2012
2.42
 879,070 2.47 2.47 2.40 88,480 8,720 1.1
17/09/2012
2.47
 565,550 2.49 2.51 2.47 0 11,280 -0.2
14/09/2012
2.49
 432,290 2.46 2.49 2.46 80,000 3,000 1.1
13/09/2012
2.46
 343,370 2.42 2.46 2.42 25,750 0 0.3
12/09/2012
2.42
 212,280 2.44 2.47 2.42 1,890 0 0.0
11/09/2012
2.44
 496,560 2.40 2.44 2.40 81,650 3,100 1.1
10/09/2012
2.40
 808,070 2.47 2.47 2.40 75,000 8,100 0.9
07/09/2012
2.47
 426,160 2.47 2.47 2.44 45,350 38,400 0.1
06/09/2012
2.47
 607,920 2.49 2.51 2.47 316,700 10,000 4.2
05/09/2012
2.49
 709,730 2.49 2.51 2.46 285,540 86,610 2.7
04/09/2012
2.49
 495,100 2.47 2.53 2.47 108,000 4,000 1.4
31/08/2012
2.47
 808,190 2.53 2.53 2.47 5,100 545,290 -7.4
30/08/2012
2.53
 1,010,360 2.51 2.55 2.49 331,900 139,820 2.7
29/08/2012
2.51
 826,820 2.46 2.53 2.46 42,750 226,360 -2.5
28/08/2012
2.46
 623,760 2.42 2.46 2.40 32,500 7,500 0.3
27/08/2012
2.42
 3,254,300 2.51 2.51 2.40 298,620 0 4.0
24/08/2012
2.51
 2,708,820 2.40 2.51 2.35 349,480 65,900 3.9
23/08/2012
2.40
 7,323,800 2.51 2.51 2.40 1,133,910 80,100 14.1
22/08/2012
2.51
 2,197,070 2.56 2.58 2.47 625,000 51,400 8.1
21/08/2012
2.56
 3,237,850 2.69 2.69 2.56 571,500 1,000 8.1
20/08/2012
2.69
 2,443,510 2.64 2.69 2.64 558,850 5,000 8.2
17/08/2012
2.64
 1,217,340 2.64 2.64 2.60 331,350 2,000 4.8
16/08/2012
2.64
 458,790 2.64 2.66 2.62 231,400 500 3.4

Chính sách bảo mật | Điều khoản sử dụng |