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)
23/03/2012
2.85
 6,886,300 2.82 2.90 2.82 2,154,630 20,000 34.1
22/03/2012
2.82
 5,042,930 2.89 2.90 2.82 1,002,690 13,000 15.8
21/03/2012
2.89
 8,486,760 2.83 2.96 2.85 1,680,780 20,820 27.1
20/03/2012
2.83
 3,748,430 2.76 2.83 2.76 404,350 30,000 5.8
19/03/2012
2.76
 4,156,720 2.76 2.82 2.73 1,068,560 17,000 16.4
16/03/2012
2.76
 6,865,540 2.73 2.85 2.74 376,400 151,100 3.5
15/03/2012
2.73
 5,270,660 2.60 2.73 2.55 527,500 62,000 6.9
14/03/2012
2.60
 3,632,820 2.67 2.73 2.60 1,219,120 19,000 17.8
13/03/2012
2.67
 5,046,780 2.57 2.69 2.57 564,000 0 8.3
12/03/2012
2.57
 7,728,610 2.66 2.66 2.53 2,163,850 5,600 31.1
09/03/2012
2.66
 6,469,510 2.73 2.74 2.60 802,220 24,700 11.6
08/03/2012
2.73
 9,290,320 2.87 2.87 2.73 1,223,590 204,100 15.8
07/03/2012
2.87
 9,630,560 2.94 2.94 2.82 1,179,080 8,200 18.7
06/03/2012
2.94
 15,791,100 2.90 3.05 2.90 157,070 65,000 1.6
05/03/2012
2.90
 1,604,700 2.78 2.90 2.90 0 0 0
02/03/2012
2.78
 14,086,080 2.66 2.78 2.69 1,238,000 0 19.0
01/03/2012
2.66
 11,644,670 2.55 2.67 2.53 1,820,700 0 27.0
29/02/2012
2.55
 6,070,940 2.49 2.55 2.44 2,390,350 193,030 31.1
28/02/2012: Cổ tức tiền mặt tỉ lệ: 3%
28/02/2012
2.49
 4,770,100 2.57 2.62 2.44 1,069,300 100,000 13.7
27/02/2012
2.57
 5,071,310 2.48 2.58 2.46 515,500 50 7.4
24/02/2012
2.48
 7,576,700 2.43 2.53 2.44 2,719,500 19,000 38.9
23/02/2012
2.43
 5,790,660 2.32 2.43 2.30 2,856,710 0 38.9
22/02/2012
2.32
 3,635,880 2.25 2.34 2.23 1,040,490 0 13.7
21/02/2012
2.25
 2,805,190 2.30 2.34 2.25 637,000 1,100 8.3
20/02/2012
2.30
 2,941,850 2.22 2.32 2.23 0 1,000 -0.0
17/02/2012
2.22
 1,215,500 2.18 2.22 2.18 0 0 0
16/02/2012
2.18
 1,264,950 2.16 2.18 2.13 0 0 0
15/02/2012
2.16
 1,089,850 2.22 2.22 2.13 1,000 0 0.0
14/02/2012
2.22
 1,310,730 2.15 2.22 2.13 239,500 0 3.0
13/02/2012: Quyền mua cổ phiếu: 73/16 Giá: 10 (Volume + 21.92%, Ratio=0.22)
13/02/2012
2.15
 949,610 2.20 2.22 2.15 22,030 87,020 -0.8
10/02/2012
2.20
 3,139,790 2.24 2.27 2.19 833,590 30,000 10.7
09/02/2012
2.24
 4,113,510 2.19 2.29 2.19 1,035,010 0 13.9
08/02/2012
2.19
 2,496,360 2.10 2.19 2.10 200,000 0 2.6
07/02/2012
2.10
 963,570 2.09 2.14 2.07 0 2,000 -0.0
06/02/2012
2.09
 1,157,510 2.14 2.17 2.09 149,000 0 1.9
03/02/2012
2.14
 4,077,030 2.10 2.20 2.12 1,840,050 2,000 24.2
02/02/2012
2.10
 1,360,930 2.00 2.10 2.04 60,000 2,000 0.7
01/02/2012
2.00
 586,840 2.02 2.02 1.97 20,710 0 0.2
31/01/2012
2.02
 822,330 2.00 2.07 1.99 40,000 0 0.5
30/01/2012
2.00
 457,150 1.97 2.00 1.95 26,700 26,130 0.0
20/01/2012
1.97
 275,900 1.99 2.00 1.95 39,000 0 0.5
19/01/2012
1.99
 268,670 1.92 1.99 1.94 50,110 0 0.6
18/01/2012
1.92
 343,520 1.92 1.97 1.90 168,510 0 2.0
17/01/2012
1.92
 645,660 1.97 1.99 1.92 322,380 0 3.8
16/01/2012
1.97
 553,980 1.92 1.99 1.92 253,090 0 3.0
13/01/2012
1.92
 425,170 1.89 1.92 1.89 191,200 0 2.2
12/01/2012
1.89
 475,010 1.85 1.89 1.84 209,240 0 2.3
11/01/2012
1.85
 653,750 1.84 1.85 1.84 218,560 0 2.4
10/01/2012
1.84
 897,700 1.80 1.84 1.79 261,790 0 2.9
09/01/2012
1.80
 464,800 1.79 1.82 1.77 80,500 0 0.9
06/01/2012
1.79
 331,370 1.79 1.80 1.77 39,410 0 0.4
05/01/2012
1.79
 478,490 1.82 1.82 1.77 0 0 0
04/01/2012
1.82
 368,740 1.82 1.82 1.77 100,000 4,500 1.0
03/01/2012
1.82
 462,000 1.80 1.82 1.79 680 0 0.0
30/12/2011
1.80
 510,030 1.80 1.84 1.80 0 0 0
29/12/2011
1.80
 1,019,180 1.77 1.80 1.77 100,000 0 1.1
28/12/2011
1.77
 1,741,660 1.75 1.79 1.74 204,500 0 2.1
27/12/2011
1.75
 1,727,600 1.84 1.84 1.75 339,530 10,000 3.5
26/12/2011
1.84
 1,035,190 1.85 1.87 1.79 0 3,000 -0.0
23/12/2011
1.85
 597,370 1.87 1.89 1.85 0 0 0
22/12/2011
1.87
 587,640 1.90 1.90 1.85 100,100 0 1.1
21/12/2011
1.90
 588,730 1.89 1.90 1.89 0 0 0
20/12/2011
1.89
 560,760 1.89 1.89 1.87 0 0 0
19/12/2011
1.89
 468,810 1.89 1.90 1.87 50,000 0 0.6
16/12/2011
1.89
 510,930 1.89 1.92 1.87 43,670 0 0.5
15/12/2011
1.89
 582,760 1.89 1.90 1.84 152,050 0 1.7
14/12/2011
1.89
 1,185,060 1.90 1.90 1.85 449,040 6,100 5.0
13/12/2011
1.90
 648,920 1.92 1.94 1.90 106,740 4,000 1.2
12/12/2011
1.92
 640,030 1.90 1.94 1.89 261,560 0 3.0
09/12/2011
1.90
 861,100 1.94 1.94 1.89 250,000 0 2.9
08/12/2011
1.94
 381,970 1.95 1.97 1.94 50,080 0 0.6
07/12/2011: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2011
1.95
 1,243,680 1.94 1.99 1.92 651,490 0 7.6
06/12/2011
1.94
 709,500 1.97 1.97 1.94 3,330 15,000 -0.2
05/12/2011
1.97
 915,680 1.92 1.98 1.92 72,970 20,000 0.7
02/12/2011
1.92
 505,490 1.92 1.94 1.91 50,000 0 0.6
01/12/2011
1.92
 903,960 1.89 1.94 1.91 316,780 20,000 3.8
30/11/2011
1.89
 1,192,350 1.94 1.95 1.89 480,000 0 6.1
29/11/2011
1.94
 1,368,920 1.91 1.95 1.91 700,000 14,000 8.8
28/11/2011
1.91
 1,119,140 1.86 1.94 1.86 397,140 0 5.0
25/11/2011
1.86
 587,810 1.88 1.88 1.83 0 0 0
24/11/2011
1.88
 545,770 1.92 1.92 1.88 0 0 0
23/11/2011
1.92
 580,420 1.94 1.97 1.91 0 0 0
22/11/2011
1.94
 1,100,380 1.88 1.97 1.88 6,200 0 0.1
21/11/2011
1.88
 1,247,370 1.82 1.88 1.79 0 0 0
18/11/2011
1.82
 1,468,870 1.80 1.82 1.76 30,200 0 0.4
17/11/2011
1.80
 833,240 1.80 1.80 1.77 120,000 0 1.4
16/11/2011
1.80
 963,200 1.79 1.82 1.77 0 0 0
15/11/2011
1.79
 333,650 1.80 1.82 1.79 60,000 0 0.7
14/11/2011
1.80
 681,580 1.82 1.82 1.79 200 0 0.0
11/11/2011
1.82
 1,024,320 1.79 1.85 1.80 50,000 0 0.6
10/11/2011
1.79
 1,258,020 1.76 1.83 1.72 0 0 0
09/11/2011
1.76
 740,500 1.82 1.82 1.76 1,000 6,000 -0.1
08/11/2011
1.82
 1,105,490 1.86 1.86 1.79 0 0 0
07/11/2011
1.86
 1,158,750 1.95 1.95 1.86 18,000 0 0.2
04/11/2011
1.95
 483,860 1.98 2.00 1.95 112,090 0 1.5
03/11/2011
1.98
 1,193,910 2.00 2.00 1.91 1,729,436 0 21.9
02/11/2011
2.00
 1,255,220 2.09 2.09 2.00 4,197,577 0 60.0
01/11/2011
2.09
 2,719,290 2.09 2.19 2.09 7,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |