Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/09/2021	12.59	12,748,600	12.59	12.73	12.50	1,843,500	321,500	42.5
31/08/2021	12.59	10,363,400	12.82	12.95	12.59	181,600	812,400	-17.7
30/08/2021	12.82	15,842,100	12.64	13.04	12.64	2,939,812	726,512	62.5
27/08/2021	12.64	18,602,200	12.68	12.68	12.30	3,198,800	1,364,200	50.9
26/08/2021	12.68	12,762,500	12.91	12.93	12.64	4,406,000	1,511,781	82.6
25/08/2021	12.91	18,341,200	12.89	12.91	12.57	1,908,100	851,600	29.8
24/08/2021	12.89	13,980,800	12.91	12.98	12.68	1,546,000	588,200	27.3
23/08/2021	12.91	21,997,900	13.50	13.50	12.89	2,942,200	2,338,100	17.4
20/08/2021	13.50	31,892,200	14.04	14.04	13.29	2,236,700	1,044,400	35.9
19/08/2021	14.04	21,080,600	14.04	14.04	13.68	3,356,700	1,647,600	53.1
18/08/2021	14.04	12,459,700	14.08	14.15	13.99	1,192,700	1,281,000	-2.7
17/08/2021	14.08	18,478,900	13.99	14.35	13.99	1,339,000	1,302,600	1.1
16/08/2021	13.99	31,956,200	13.36	14.08	13.31	1,345,400	2,029,200	-21.4
13/08/2021	13.36	11,259,600	13.31	13.41	13.13	2,428,100	95,600	62.4
12/08/2021	13.31	9,741,900	13.41	13.54	13.31	84,700	379,700	-8.7
11/08/2021	13.41	19,533,000	13.38	13.63	13.31	369,100	2,249,400	-56.6
10/08/2021	13.38	13,799,700	13.50	13.63	13.31	642,600	1,132,200	-14.8
09/08/2021	13.50	12,853,800	13.38	13.50	13.13	1,302,500	787,000	15.2
06/08/2021	13.38	13,684,700	13.54	13.59	13.36	1,040,900	308,800	21.9
05/08/2021	13.54	16,668,600	13.41	13.54	13.27	5,026,100	654,200	130.6
04/08/2021	13.41	17,409,900	13.22	13.47	13.29	3,757,200	201,000	105.6
03/08/2021	13.22	19,320,400	13.00	13.27	13.00	3,241,400	117,000	90.9
02/08/2021	13.00	12,636,400	13.04	13.13	12.91	1,904,800	871,700	29.9
30/07/2021	13.04	18,968,900	12.82	13.18	12.82	2,304,700	164,500	61.9
29/07/2021	12.82	15,121,000	12.46	12.82	12.55	4,274,900	823,200	97.3
28/07/2021	12.46	6,161,800	12.37	12.57	12.34	1,140,700	181,800	26.5
27/07/2021	12.37	11,596,100	12.28	12.53	12.32	1,407,700	1,987,600	-15.9
26/07/2021	12.28	15,999,300	12.53	12.53	12.10	1,162,800	5,483,400	-117.5
23/07/2021	12.53	11,847,700	12.80	12.82	12.53	1,255,100	1,369,100	-3.1
22/07/2021	12.80	10,204,100	12.64	12.86	12.41	1,667,000	1,005,400	18.8
21/07/2021	12.64	12,249,700	12.59	12.91	12.59	1,966,400	1,868,600	2.7
20/07/2021	12.59	15,529,300	12.25	12.59	11.96	2,080,700	1,264,200	22.3
19/07/2021	12.25	22,151,000	13.13	13.13	12.23	800,200	719,100	2.2
16/07/2021	13.13	11,304,900	13.22	13.36	13.07	2,098,900	732,900	40.0
15/07/2021	13.22	16,136,300	13.02	13.29	12.86	2,623,300	1,281,600	39.0
14/07/2021	13.02	19,970,400	13.45	13.47	12.77	2,876,700	2,833,100	1.3
13/07/2021	13.45	12,555,900	13.45	13.81	13.22	219,600	1,260,400	-31.1
12/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
12/07/2021	13.45	34,531,800	13.99	14.35	13.04	920,900	1,536,600	-18.6
09/07/2021	13.99	38,065,300	14.08	14.24	13.77	9,618,800	633,900	377.9
08/07/2021	14.08	20,529,400	14.08	14.28	13.91	3,010,800	402,600	105.7
07/07/2021	14.08	31,637,800	13.41	14.08	13.21	7,432,100	1,547,200	241.8
06/07/2021	13.41	22,451,700	14.41	14.53	13.41	1,690,100	244,200	62.4
05/07/2021	14.41	26,337,400	14.53	14.56	14.13	1,306,900	307,500	41.6
02/07/2021	14.53	17,761,000	14.53	14.64	14.49	1,147,100	269,800	38.2
01/07/2021	14.53	24,500,700	14.49	14.61	14.29	2,381,200	1,451,700	40.1
30/06/2021	14.49	25,995,400	14.53	14.86	14.49	602,100	1,911,200	-57.4
29/06/2021	14.53	18,304,800	14.41	14.64	14.21	1,772,600	1,979,400	-8.6
28/06/2021	14.41	18,609,500	14.08	14.48	14.21	572,600	1,087,300	-22.1
25/06/2021	14.08	18,753,300	14.04	14.11	13.81	1,040,900	2,591,300	-64.6
24/06/2021	14.04	22,472,700	14.01	14.29	13.94	404,300	2,039,100	-69.1
23/06/2021	14.01	23,680,200	14.04	14.19	13.87	2,124,300	2,089,100	1.2
22/06/2021	14.04	35,453,700	13.59	14.19	13.67	2,466,500	2,773,700	-13.1
21/06/2021	13.59	18,818,600	13.56	13.69	13.41	215,200	669,500	-18.4
18/06/2021	13.56	26,023,700	13.34	13.71	13.52	382,000	2,798,800	-98.3
17/06/2021	13.34	25,763,900	12.94	13.37	12.67	471,800	3,706,200	-126.3
16/06/2021	12.94	20,702,200	13.14	13.22	12.92	260,000	4,679,000	-172.5
15/06/2021	13.14	24,890,500	13.14	13.36	12.92	646,200	2,387,800	-68.8
14/06/2021	13.14	24,587,000	13.17	13.34	13.01	185,900	2,794,040	-102.9
11/06/2021	13.17	24,998,200	12.67	13.36	12.62	3,161,500	2,355,700	30.5
10/06/2021	12.67	15,556,800	12.89	13.02	12.60	1,650,700	1,027,600	24.0
09/06/2021	12.89	30,626,600	12.47	12.97	12.29	2,461,200	1,357,400	41.2
08/06/2021	12.47	29,808,700	13.29	13.36	12.40	494,900	2,397,000	-73.7
07/06/2021	13.29	30,845,500	13.89	13.89	13.04	1,398,900	2,685,000	-51.4
04/06/2021	13.89	32,896,100	13.76	14.28	13.74	234,700	12,444,600	-508.8
03/06/2021	13.76	29,087,000	12.87	13.76	13.32	272,700	4,728,100	-181.4
02/06/2021	12.87	23,682,500	12.77	12.94	12.57	2,758,200	2,751,500	0.3
01/06/2021	12.77	16,331,400	12.70	12.99	12.74	371,400	1,086,800	-27.5
31/05/2021	12.70	30,395,700	12.60	12.81	12.37	946,800	11,592,700	-404.2
28/05/2021	12.60	26,378,900	12.20	12.60	12.10	984,000	476,000	18.9
27/05/2021	12.20	28,188,800	12.54	12.62	12.05	636,500	2,082,400	-53.7
26/05/2021	12.54	33,671,000	11.97	12.54	12.24	676,500	2,082,400	-52.1
25/05/2021	11.97	22,789,800	11.62	11.97	11.62	73,000	492,000	-14.7
24/05/2021	11.62	20,486,500	11.58	11.70	11.50	194,300	555,800	-12.5
21/05/2021	11.58	19,882,300	11.53	11.79	11.45	1,253,500	452,700	27.8
20/05/2021	11.53	17,314,900	11.53	11.62	11.45	195,400	1,131,000	-32.4
19/05/2021	11.53	29,370,700	11.13	11.53	11.17	713,200	184,100	18.3
18/05/2021	11.13	23,037,800	11.00	11.20	10.90	982,300	1,026,700	-1.4
17/05/2021	11.00	19,181,800	11.03	11.20	10.97	741,900	3,214,300	-81.6
14/05/2021	11.03	21,651,900	11.02	11.17	10.98	263,200	4,170,400	-129.3
13/05/2021	11.02	26,896,800	11.10	11.30	10.97	829,500	2,712,600	-62.5
12/05/2021	11.10	21,106,000	10.93	11.10	10.85	586,400	432,200	5.0
11/05/2021	10.93	20,385,100	11.10	11.17	10.93	1,663,500	1,128,400	17.8
10/05/2021	11.10	36,389,900	10.56	11.18	10.55	2,363,100	616,600	56.2
07/05/2021	10.56	24,764,800	10.56	10.60	10.43	2,771,000	1,244,100	48.1
06/05/2021	10.56	18,915,500	10.60	10.73	10.48	2,103,500	291,000	57.6
05/05/2021	10.60	25,875,400	10.45	10.83	10.53	883,500	2,186,600	-41.8
04/05/2021	10.45	24,397,100	10.15	10.48	9.90	1,124,400	559,300	17.3
29/04/2021	10.15	18,937,600	10.11	10.35	10.15	1,567,200	280,600	39.2
28/04/2021	10.11	17,389,600	9.90	10.30	9.90	1,070,200	1,828,500	-23.0
27/04/2021	9.90	10,054,300	9.90	10.01	9.76	545,500	2,023,000	-43.9
26/04/2021	9.90	14,253,600	10.13	10.13	9.86	1,595,400	494,600	33.0
23/04/2021	10.13	16,710,100	9.76	10.13	9.73	2,629,900	872,500	52.0
22/04/2021	9.76	13,234,000	10.20	10.20	9.76	558,600	1,577,200	-35.7
20/04/2021	10.20	12,942,400	10.20	10.36	10.06	2,051,200	2,131,700	-2.3
19/04/2021	10.20	13,993,700	10.10	10.30	10.01	895,900	3,715,000	-85.5
16/04/2021	10.10	17,708,300	10.23	10.25	9.96	1,966,100	533,600	43.2
15/04/2021	10.23	18,900,600	10.45	10.45	10.21	839,600	1,557,900	-22.1
14/04/2021	10.45	15,096,700	10.40	10.48	10.23	735,300	351,600	11.9
13/04/2021	10.40	22,558,600	10.58	10.63	10.33	393,400	2,922,400	-79.3
12/04/2021	10.58	16,624,100	10.48	10.62	10.48	109,100	382,800	-8.6

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.65	6.64%	680,497,300	52,470,500	1,403.3	24.85 28.20 26.55
2 tháng (2025-12-01)	3.30	14.22%	1,180,408,200	141,332,200	3,630.8	23.20 28.20 26.55
3 tháng (2025-10-30)	2.55	10.65%	1,601,892,500	78,797,200	2,159.0	22.85 28.20 26.55
6 tháng (2025-08-01)	6.12	30.04%	4,039,258,300	-108,893,900	-2,463.7	20.38 28.45 26.55
12 tháng (2025-02-03)	9.91	59.76%	6,925,224,100	-115,316,437	-3,850.0	15.50 28.45 26.55
24 tháng (2024-02-15)	11.08	71.83%	10,643,192,200	-119,788,058	-4,001.2	14.05 28.45 26.55
36 tháng (2023-02-13)	16.75	171.82%	13,240,605,500	-122,596,653	-4,015.5	9.29 28.45 26.55
60 tháng (2021-02-23)	17.34	189.28%	20,053,106,700	-106,866,279	-3,907.9	7.66 28.45 26.55

Ngân hàng TMCP Quân Đội (mbb)

THỐNG KÊ GIAO DỊCH