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)
15/08/2012
2.64
 1,811,600 2.66 2.71 2.62 306,600 0 4.5
14/08/2012
2.66
 22,578,090 2.58 2.71 2.58 1,724,510 20,380 25.6
13/08/2012
2.58
 1,031,280 2.53 2.58 2.51 75,940 0 1.1
10/08/2012
2.53
 604,450 2.53 2.56 2.53 28,630 0 0.0
09/08/2012
2.53
 641,570 2.53 2.56 2.53 2,000 3,500 -0.0
08/08/2012
2.53
 715,510 2.53 2.55 2.51 2,670 200,000 -2.8
07/08/2012
2.53
 494,380 2.55 2.55 2.51 93,010 133,670 -0.6
06/08/2012
2.55
 1,007,280 2.51 2.56 2.51 461,630 23,000 6.2
03/08/2012
2.51
 501,940 2.49 2.53 2.49 101,000 0 1.4
02/08/2012
2.49
 348,530 2.49 2.53 2.49 27,540 9,330 0.3
01/08/2012
2.49
 445,630 2.53 2.53 2.49 10,000 0 0.1
31/07/2012
2.53
 341,290 2.55 2.56 2.53 171,000 11,000 2.2
30/07/2012
2.55
 372,670 2.55 2.55 2.51 177,700 0 2.5
27/07/2012
2.55
 1,181,950 2.51 2.55 2.51 562,510 0 7.9
26/07/2012
2.51
 386,960 2.49 2.53 2.49 110,000 0 1.5
25/07/2012
2.49
 991,480 2.49 2.51 2.47 400,000 0 5.5
24/07/2012
2.49
 977,000 2.55 2.55 2.47 36,880 12,700 0.3
23/07/2012
2.55
 757,940 2.58 2.60 2.55 5,500 2,500 0.0
20/07/2012
2.58
 1,167,570 2.62 2.66 2.58 245,500 2,500 3.5
19/07/2012
2.62
 1,036,800 2.56 2.62 2.53 79,880 14,000 0.9
18/07/2012
2.56
 746,460 2.58 2.60 2.55 215,650 100 3.1
17/07/2012
2.58
 1,214,720 2.53 2.60 2.53 625,080 1,000 8.8
16/07/2012
2.53
 2,039,960 2.49 2.55 2.49 1,622,850 200,000 19.9
13/07/2012
2.49
 1,836,480 2.38 2.49 2.38 896,750 2,000 12.2
12/07/2012
2.38
 174,340 2.35 2.38 2.35 15,250 0 0.2
11/07/2012
2.35
 266,880 2.35 2.37 2.35 10,000 70,000 -0.8
10/07/2012
2.35
 311,900 2.37 2.38 2.35 600 18,900 -0.2
09/07/2012
2.37
 495,120 2.46 2.46 2.37 50,160 99,150 -0.7
06/07/2012
2.46
 547,100 2.44 2.47 2.42 100 60,000 -0.8
05/07/2012
2.44
 659,740 2.44 2.44 2.40 30,600 15,000 0.2
04/07/2012
2.44
 469,580 2.47 2.49 2.44 50,000 0 0.7
03/07/2012
2.47
 684,000 2.49 2.49 2.44 120,460 4,900 1.6
02/07/2012
2.49
 411,320 2.53 2.53 2.49 98,100 24,040 1.0
29/06/2012
2.53
 527,300 2.51 2.53 2.51 100,800 48,370 0.7
28/06/2012
2.51
 587,950 2.53 2.55 2.51 50,700 22,000 0.4
27/06/2012
2.53
 935,260 2.55 2.56 2.53 170,510 443,570 -3.8
26/06/2012
2.55
 1,113,560 2.55 2.56 2.51 416,540 43,710 5.2
25/06/2012
2.55
 1,396,050 2.58 2.60 2.55 581,600 0 8.3
22/06/2012
2.58
 1,033,550 2.60 2.60 2.56 400,210 0 5.7
21/06/2012
2.60
 897,460 2.60 2.64 2.58 658,200 600 9.5
20/06/2012
2.60
 245,320 2.60 2.62 2.60 30,320 0 0.4
19/06/2012
2.60
 632,180 2.64 2.64 2.60 198,000 11,140 2.7
18/06/2012
2.64
 1,348,410 2.60 2.66 2.62 833,490 111,240 10.5
15/06/2012
2.60
 688,370 2.58 2.64 2.58 200,100 105,410 1.4
14/06/2012
2.58
 869,930 2.58 2.62 2.58 331,000 100,000 3.3
13/06/2012
2.58
 606,570 2.58 2.62 2.58 150,000 180,000 -0.4
12/06/2012
2.58
 1,167,320 2.64 2.64 2.58 210,500 300,000 -1.3
11/06/2012
2.64
 1,233,020 2.64 2.67 2.62 250,050 420,000 -2.5
08/06/2012
2.64
 740,140 2.67 2.71 2.64 50,000 20,000 0.4
07/06/2012
2.67
 1,587,310 2.64 2.69 2.64 115,500 120,000 -0.1
06/06/2012
2.64
 784,940 2.64 2.66 2.62 106,000 22,980 1.2
05/06/2012
2.64
 667,870 2.60 2.64 2.58 323,000 0 4.7
04/06/2012
2.60
 2,608,460 2.67 2.67 2.58 687,480 830,270 -2.0
01/06/2012
2.67
 1,352,760 2.66 2.71 2.66 447,930 10,000 6.5
31/05/2012
2.66
 1,058,710 2.69 2.69 2.64 204,620 0 3.0
30/05/2012
2.69
 2,073,200 2.66 2.71 2.64 341,530 9,290 4.9
29/05/2012
2.66
 957,050 2.67 2.67 2.64 400,100 0 5.9
28/05/2012
2.67
 1,263,630 2.67 2.71 2.64 717,000 0 10.6
25/05/2012
2.67
 1,856,780 2.55 2.67 2.58 100,000 0 1.4
24/05/2012
2.55
 1,236,660 2.58 2.62 2.55 300,400 9,170 4.2
23/05/2012
2.58
 1,315,030 2.66 2.66 2.58 80,000 0 1.2
22/05/2012
2.66
 750,510 2.71 2.71 2.64 104,000 2,600 1.5
21/05/2012
2.71
 1,287,600 2.58 2.71 2.62 53,790 110 0.8
18/05/2012
2.58
 2,633,250 2.66 2.66 2.56 628,100 340,000 4.2
17/05/2012: Cổ tức tiền mặt tỉ lệ: 2%
17/05/2012
2.66
 1,635,510 2.66 2.73 2.66 604,360 96,530 7.5
16/05/2012
2.66
 1,931,580 2.64 2.67 2.62 563,070 0 8.4
15/05/2012
2.64
 2,627,100 2.67 2.69 2.64 128,960 32,000 1.4
14/05/2012
2.67
 3,790,900 2.76 2.76 2.67 210,240 19,000 2.9
11/05/2012
2.76
 1,958,130 2.80 2.80 2.74 312,900 3,500 4.8
10/05/2012
2.80
 2,364,650 2.78 2.82 2.74 834,050 39,870 12.5
09/05/2012
2.78
 2,460,860 2.80 2.83 2.76 775,000 101,000 10.6
08/05/2012
2.80
 7,551,530 2.67 2.80 2.67 1,741,070 740,590 15.8
07/05/2012
2.67
 2,862,670 2.71 2.73 2.67 22,630 1,077,200 -15.9
04/05/2012
2.71
 2,052,660 2.69 2.73 2.69 263,740 484,320 -3.3
03/05/2012
2.69
 1,401,710 2.71 2.71 2.67 112,910 162,000 -0.7
02/05/2012
2.71
 2,289,580 2.73 2.76 2.69 215,830 223,000 -0.1
27/04/2012
2.73
 2,734,350 2.73 2.74 2.69 432,890 162,200 4.2
26/04/2012
2.73
 2,627,460 2.78 2.80 2.73 162,860 120,000 0.6
25/04/2012
2.78
 2,559,560 2.76 2.82 2.76 151,680 203,000 -0.8
24/04/2012
2.76
 2,730,600 2.74 2.76 2.71 295,980 200,000 1.5
23/04/2012
2.74
 3,371,380 2.74 2.78 2.73 745,770 219,750 8.1
20/04/2012
2.74
 2,357,050 2.74 2.82 2.71 882,950 50,000 12.9
19/04/2012
2.74
 2,800,080 2.80 2.82 2.74 717,110 156,120 8.7
18/04/2012
2.80
 5,574,540 2.83 2.89 2.80 582,280 56,000 8.3
17/04/2012
2.83
 4,838,630 2.82 2.89 2.80 1,534,910 0 24.5
16/04/2012
2.82
 2,489,500 2.76 2.85 2.76 750,050 0 11.8
13/04/2012
2.76
 2,991,900 2.82 2.85 2.76 626,500 0 9.8
12/04/2012
2.82
 10,227,410 2.73 2.85 2.73 3,546,310 80,020 55.0
11/04/2012
2.73
 3,865,700 2.66 2.73 2.66 926,350 0 14.0
10/04/2012
2.66
 3,968,660 2.73 2.74 2.64 721,590 16,000 10.7
09/04/2012
2.73
 1,622,410 2.69 2.74 2.67 150,000 100 2.3
06/04/2012
2.69
 2,553,500 2.73 2.76 2.69 76,850 3,000 1.1
05/04/2012
2.73
 3,033,670 2.66 2.74 2.62 100,000 0 1.5
04/04/2012
2.66
 2,466,650 2.71 2.73 2.64 228,900 1,000 3.4
03/04/2012
2.71
 4,560,310 2.58 2.71 2.58 20,000 40,000 -0.3
30/03/2012
2.58
 2,563,210 2.62 2.64 2.57 107,700 0 1.6
29/03/2012
2.62
 2,667,660 2.69 2.71 2.60 9,400 0 0.1
28/03/2012
2.69
 3,287,320 2.64 2.69 2.57 148,080 0 2.2
27/03/2012
2.64
 6,171,100 2.76 2.76 2.64 554,110 10,000 8.2
26/03/2012
2.76
 4,345,740 2.85 2.89 2.76 172,660 30,000 2.2

Chính sách bảo mật | Điều khoản sử dụng |