Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/12/2018	5.44	3,789,140	5.49	5.52	5.43	0	0	0
19/12/2018	5.49	6,094,820	5.53	5.53	5.43	77,320	77,320	0
18/12/2018	5.53	8,851,800	5.52	5.53	5.41	0	0	0
17/12/2018	5.52	9,396,020	5.66	5.66	5.52	0	0	0
14/12/2018	5.66	8,480,850	5.76	5.76	5.63	0	0	0
13/12/2018	5.76	6,756,620	5.84	5.88	5.76	0	0	0
12/12/2018	5.84	6,202,910	5.78	5.86	5.78	5,790,815	5,790,815	0
11/12/2018	5.78	8,853,930	5.74	5.79	5.69	0	0	0
10/12/2018	5.74	7,878,260	5.84	5.84	5.70	0	0	0
07/12/2018	5.84	11,401,520	5.84	5.95	5.84	0	0	0
06/12/2018	5.84	16,303,360	5.76	5.87	5.73	30,000	30,000	0
05/12/2018	5.76	12,889,350	5.71	5.82	5.60	0	0	0
04/12/2018	5.71	7,706,990	5.75	5.76	5.69	0	0	0
03/12/2018	5.75	10,288,180	5.60	5.76	5.62	0	0	0
30/11/2018	5.60	19,573,090	5.43	5.70	5.40	592,835	592,835	0
29/11/2018	5.43	4,283,920	5.41	5.48	5.40	0	0	0
28/11/2018	5.41	2,219,320	5.36	5.41	5.35	0	0	0
27/11/2018	5.36	4,043,460	5.40	5.45	5.34	0	0	0
26/11/2018	5.40	2,628,870	5.44	5.44	5.40	0	0	0
23/11/2018	5.44	4,104,800	5.50	5.50	5.44	0	0	0
22/11/2018	5.50	4,180,020	5.54	5.56	5.49	0	0	0
21/11/2018	5.54	5,091,520	5.48	5.54	5.43	0	0	0
20/11/2018	5.48	3,828,300	5.53	5.53	5.43	0	0	0
19/11/2018	5.53	3,227,780	5.52	5.54	5.45	0	0	0
16/11/2018	5.52	5,174,300	5.31	5.54	5.38	0	0	0
15/11/2018	5.31	3,299,020	5.26	5.43	5.26	0	0	0
14/11/2018	5.26	3,922,210	5.34	5.38	5.22	100,060	100,000	0.0
13/11/2018	5.34	2,827,250	5.40	5.40	5.30	41,210	41,210	0
12/11/2018	5.40	1,643,350	5.43	5.44	5.32	0	0	0
09/11/2018	5.43	4,471,580	5.56	5.57	5.41	0	60	-0.0
08/11/2018	5.56	2,147,700	5.58	5.66	5.56	233,835	233,835	0
07/11/2018	5.58	2,783,650	5.58	5.62	5.54	703,290	703,290	0
06/11/2018	5.58	3,581,010	5.67	5.71	5.58	0	0	0
05/11/2018	5.67	3,077,230	5.66	5.70	5.60	0	0	0
02/11/2018	5.66	4,290,860	5.58	5.75	5.60	0	0	0
01/11/2018	5.58	2,787,460	5.69	5.69	5.58	0	0	0
31/10/2018	5.69	5,037,930	5.54	5.69	5.58	0	0	0
30/10/2018	5.54	5,457,910	5.52	5.63	5.49	0	0	0
29/10/2018	5.52	3,861,530	5.47	5.53	5.44	0	0	0
26/10/2018	5.47	5,230,060	5.45	5.57	5.43	0	0	0
25/10/2018	5.45	5,386,150	5.47	5.47	5.28	0	0	0
24/10/2018	5.47	3,211,900	5.56	5.61	5.47	3,800	0	0.1
23/10/2018	5.56	7,564,000	5.48	5.61	5.41	0	0	0
22/10/2018	5.48	3,925,760	5.45	5.63	5.48	0	0	0
19/10/2018	5.45	4,184,120	5.49	5.54	5.38	0	3,800	-0.1
18/10/2018	5.49	4,181,130	5.62	5.62	5.49	0	0	0
17/10/2018	5.62	7,054,300	5.65	5.74	5.60	12,850	0	0.3
16/10/2018	5.65	3,525,870	5.53	5.69	5.53	1,547,000	1,547,000	0
15/10/2018	5.53	4,251,170	5.66	5.69	5.53	0	0	0
12/10/2018	5.66	8,482,230	5.52	5.70	5.45	0	12,850	-0.3
11/10/2018	5.52	10,786,560	5.91	5.91	5.52	50,000	50,000	0
10/10/2018	5.91	11,204,970	5.99	5.99	5.83	0	0	0
09/10/2018	5.99	12,851,160	6.17	6.18	5.99	0	0	0
08/10/2018	6.17	5,122,700	6.15	6.19	6.10	0	0	0
05/10/2018	6.15	7,423,070	6.23	6.30	6.15	30	0	0.0
04/10/2018	6.23	21,454,340	6.00	6.31	6.02	0	0	0
03/10/2018	6.00	3,420,120	5.95	6.00	5.95	5,530	0	0.1
02/10/2018	5.95	4,892,350	6.00	6.01	5.93	76,990	77,020	-0.0
01/10/2018	6.00	5,220,190	6.00	6.08	5.96	0	0	0
28/09/2018	6.00	7,395,590	5.97	6.08	5.96	51,821	57,351	-0.1
27/09/2018	5.97	4,363,390	5.97	6.00	5.95	0	0	0
26/09/2018	5.97	5,566,750	5.95	6.04	5.92	20	0	0
25/09/2018	5.95	5,973,420	6.02	6.05	5.95	0	0	0
24/09/2018	6.02	6,826,500	5.96	6.08	6.00	1,000	0	0.0
21/09/2018	5.96	8,952,940	5.87	5.99	5.86	38,390	37,400	0.0
20/09/2018	5.87	4,036,940	5.82	5.89	5.80	1,070	0	0.0
19/09/2018	5.82	5,657,510	5.74	5.86	5.74	0	1,000	-0.0
18/09/2018	5.74	5,675,280	5.74	5.75	5.63	0	1,000	-0.0
17/09/2018	5.74	8,461,690	5.87	5.87	5.71	79,170	80,240	-0.0
14/09/2018	5.87	10,570,970	5.92	5.95	5.82	0	0	0
13/09/2018	5.92	3,451,510	5.91	6.00	5.91	0	0	0
12/09/2018	5.91	3,318,140	5.97	6.02	5.91	0	0	0
11/09/2018	5.97	3,731,660	5.88	5.97	5.87	10	0	0.0
10/09/2018	5.88	2,735,620	5.93	5.95	5.86	0	0	0
07/09/2018	5.93	3,703,440	5.83	5.93	5.82	70,000	70,000	0
06/09/2018	5.83	4,313,740	5.91	5.96	5.80	0	0	0
05/09/2018	5.91	7,095,770	6.00	6.02	5.87	0	0	0
04/09/2018	6.00	6,862,680	6.15	6.17	6.00	0	0	0
31/08/2018	6.15	6,531,540	6.26	6.34	6.15	0	0	0
30/08/2018	6.26	6,520,160	6.17	6.27	6.14	0	0	0
29/08/2018	6.17	4,080,410	6.21	6.22	6.14	0	0	0
28/08/2018	6.21	6,161,990	6.21	6.30	6.18	10	0	0.0
27/08/2018	6.21	11,328,550	6.10	6.27	6.12	0	0	0
24/08/2018	6.10	6,570,400	6.09	6.17	5.97	81,851	67,651	0.3
23/08/2018	6.09	3,718,100	6.08	6.12	6.05	135,000	135,010	-0.0
22/08/2018	6.08	5,422,380	6.09	6.15	6.05	20,000	20,000	0
21/08/2018	6.09	5,127,320	5.95	6.09	5.93	3,930	14,200	-0.2
20/08/2018	5.95	5,175,120	6.08	6.12	5.95	0	0	0
17/08/2018	6.08	4,898,520	6.15	6.22	6.08	25,000	25,000	0
16/08/2018	6.15	7,552,020	6.05	6.15	5.92	0	3,930	-0.1
15/08/2018	6.05	10,837,570	6.19	6.28	6.05	0	0	0
14/08/2018	6.19	6,323,050	6.32	6.36	6.19	0	0	0
13/08/2018	6.32	12,961,940	6.04	6.32	5.99	0	0	0
10/08/2018	6.04	4,502,690	6.01	6.04	5.95	0	0	0
09/08/2018	6.01	6,673,750	6.05	6.18	6.01	0	0	0
08/08/2018	6.05	5,287,700	5.92	6.10	5.93	0	0	0
07/08/2018	5.92	4,094,050	5.93	6.04	5.87	0	0	0
06/08/2018	5.93	3,458,140	6.00	6.05	5.91	0	0	0
03/08/2018	6.00	4,463,490	5.96	6.09	5.96	0	0	0
02/08/2018	5.96	5,106,090	6.00	6.00	5.82	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-2.75	-9.48%	586,340,400	53,137,400	1,530.3	24.85 29 26.15
2 tháng (2026-01-12)	-1.95	-6.91%	1,282,791,400	136,611,400	3,830.0	24.85 29 26.15
3 tháng (2025-12-15)	2.50	10.53%	1,772,643,800	182,450,000	5,033.6	23.75 29 26.15
6 tháng (2025-09-15)	-0.60	-2.23%	3,556,855,800	76,239,400	2,417.1	22.85 29 26.15
12 tháng (2025-03-18)	8.31	46.33%	7,307,402,800	3,584,119	-503.0	15.50 29 26.15
24 tháng (2024-03-25)	10.48	66.42%	10,861,171,600	-1,242,810	-662.3	14.05 29 26.15
36 tháng (2023-03-29)	16.34	164.84%	13,909,943,100	-1,350,611	-665.8	9.78 29 26.15
60 tháng (2021-04-08)	15.82	151.65%	20,382,894,700	17,164,836	-423.2	7.66 29 26.15

Ngân hàng TMCP Quân Đội (mbb)

THỐNG KÊ GIAO DỊCH