Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/11/2018	4.52	63,403	4.55	4.55	4.46	0	0	0
09/11/2018	4.55	115,710	4.55	4.63	4.49	0	0	0
08/11/2018	4.55	84,100	4.57	4.69	4.55	0	0	0
07/11/2018	4.57	90,900	4.60	4.63	4.52	0	0	0
06/11/2018	4.60	114,613	4.63	4.66	4.57	0	0	0
05/11/2018	4.63	64,711	4.63	4.63	4.55	0	0	0
02/11/2018	4.63	169,000	4.57	4.66	4.52	0	0	0
01/11/2018	4.57	132,705	4.60	4.63	4.55	0	0	0
31/10/2018	4.60	332,080	4.46	4.66	4.46	0	0	0
30/10/2018	4.46	116,163	4.49	4.49	4.43	0	0	0
29/10/2018	4.49	191,435	4.49	4.57	4.31	0	0	0
26/10/2018	4.49	250,100	4.55	4.63	4.37	0	0	0
25/10/2018	4.55	325,968	4.66	4.66	4.34	5,100	0	0.1
24/10/2018	4.66	92,070	4.75	4.78	4.60	0	0	0
23/10/2018	4.75	258,530	4.84	4.87	4.60	0	0	0
22/10/2018	4.84	148,238	5.02	5.05	4.84	0	0	0
19/10/2018	5.02	58,700	4.93	5.02	4.75	0	0	0
18/10/2018	4.93	105,220	4.96	5.05	4.93	0	0	0
17/10/2018	4.96	197,050	4.99	5.11	4.96	0	0	0
16/10/2018	4.99	81,122	4.87	5.05	4.81	0	0	0
15/10/2018	4.87	146,946	5.05	5.05	4.75	0	0	0
12/10/2018	5.05	721,590	4.84	5.05	4.63	0	0	0
11/10/2018	4.84	693,960	5.29	5.29	4.84	0	400	-0.0
10/10/2018	5.29	433,751	5.47	5.47	5.26	0	177,900	-3.2
09/10/2018	5.47	179,225	5.50	5.50	5.41	0	0	0
08/10/2018	5.50	213,490	5.50	5.50	5.41	0	0	0
05/10/2018	5.50	746,602	5.70	5.70	5.44	3,000	0	0.1
04/10/2018	5.70	297,093	5.67	5.70	5.61	0	23	-0.0
03/10/2018	5.67	329,697	5.67	5.76	5.58	0	0	0
02/10/2018	5.67	832,881	5.44	5.67	5.41	0	0	0
01/10/2018	5.44	244,148	5.50	5.50	5.41	0	10,050	-0.2
28/09/2018	5.50	243,544	5.50	5.53	5.41	0	0	0
27/09/2018	5.50	360,810	5.50	5.56	5.44	0	0	0
26/09/2018	5.50	518,410	5.44	5.58	5.44	0	0	0
25/09/2018	5.44	420,117	5.44	5.50	5.38	0	0	0
24/09/2018	5.44	301,569	5.47	5.56	5.38	0	0	0
21/09/2018	5.47	512,330	5.44	5.53	5.29	0	0	0
20/09/2018	5.44	465,955	5.32	5.50	5.35	38,800	0	0.7
19/09/2018	5.32	598,537	5.23	5.38	5.20	109,500	0	2.0
18/09/2018	5.23	372,508	5.23	5.23	5.11	25,300	0	0.4
17/09/2018	5.23	626,379	5.14	5.29	5.14	0	0	0
14/09/2018	5.14	1,114,927	4.81	5.26	4.81	89,600	0	1.5
13/09/2018	4.81	194,278	4.78	4.84	4.75	0	10,000	-0.2
12/09/2018	4.78	228,820	4.78	4.81	4.72	0	0	0
11/09/2018	4.78	230,250	4.75	4.81	4.72	0	0	0
10/09/2018	4.75	242,455	4.84	4.84	4.72	0	0	0
07/09/2018	4.84	596,810	4.46	4.90	4.52	0	31,000	-0.5
06/09/2018	4.46	90,450	4.69	4.69	4.46	0	0	0
05/09/2018	4.69	204,300	4.69	4.72	4.63	0	0	0
04/09/2018	4.69	146,420	4.78	4.78	4.69	0	0	0
31/08/2018	4.78	63,037	4.90	4.93	4.78	0	0	0
30/08/2018	4.90	107,095	4.93	4.96	4.87	0	0	0
29/08/2018	4.93	409,805	4.93	4.96	4.87	0	0	0
28/08/2018	4.93	312,130	4.81	4.93	4.81	0	0	0
27/08/2018	4.81	170,750	4.84	4.87	4.81	0	0	0
24/08/2018	4.84	134,218	4.84	4.87	4.78	0	0	0
23/08/2018	4.84	53,120	4.81	4.84	4.78	0	0	0
22/08/2018	4.81	196,600	4.75	4.93	4.78	0	0	0
21/08/2018	4.75	45,900	4.72	4.78	4.69	0	0	0
20/08/2018	4.72	36,340	4.66	4.75	4.66	0	0	0
17/08/2018	4.66	136,414	4.75	4.87	4.66	0	0	0
16/08/2018	4.75	94,200	4.81	4.81	4.72	0	0	0
15/08/2018	4.81	85,810	4.93	4.96	4.81	0	0	0
14/08/2018	4.93	83,344	4.99	5.02	4.87	0	0	0
13/08/2018	4.99	289,640	4.90	5.02	4.81	0	0	0
10/08/2018	4.90	170,302	4.90	4.93	4.75	0	0	0
09/08/2018	4.90	193,264	4.78	4.96	4.78	0	0	0
08/08/2018	4.78	193,250	4.81	4.90	4.75	0	19,400	-0.3
07/08/2018	4.81	21,500	4.84	4.84	4.72	0	0	0
06/08/2018	4.84	56,575	4.75	4.84	4.75	0	0	0
03/08/2018	4.75	95,107	4.87	4.93	4.75	0	20,000	-0.3
02/08/2018	4.87	60,210	4.78	4.87	4.72	0	0	0
01/08/2018	4.78	69,583	4.90	4.96	4.78	0	0	0
31/07/2018	4.90	174,650	4.87	4.99	4.84	0	0	0
30/07/2018	4.87	179,615	4.87	4.93	4.84	0	0	0
27/07/2018	4.87	279,280	4.75	4.87	4.72	0	0	0
26/07/2018	4.75	70,773	4.75	4.75	4.63	200	0	0.0
25/07/2018	4.75	199,840	4.81	4.90	4.72	30,800	0	0.5
24/07/2018	4.81	124,206	4.93	4.96	4.78	0	0	0
23/07/2018	4.93	264,902	5.05	5.08	4.90	0	0	0
20/07/2018	5.05	525,580	4.84	5.17	4.84	0	0	0
19/07/2018	4.84	91,875	4.87	5.05	4.78	0	0	0
18/07/2018	4.87	305,218	4.57	4.87	4.57	0	0	0
17/07/2018	4.57	73,384	4.57	4.57	4.46	0	0	0
16/07/2018	4.57	37,300	4.57	4.60	4.52	0	0	0
13/07/2018	4.57	86,840	4.52	4.60	4.46	0	0	0
12/07/2018	4.52	63,200	4.52	4.52	4.40	0	0	0
11/07/2018	4.52	186,030	4.63	4.63	4.34	100	0	0.0
10/07/2018	4.63	116,706	4.60	4.63	4.46	0	0	0
09/07/2018	4.60	92,110	4.69	4.72	4.55	0	0	0
06/07/2018	4.69	363,420	4.34	4.69	4.16	0	0	0
05/07/2018	4.34	265,143	4.60	4.60	4.19	0	0	0
04/07/2018	4.60	138,000	4.31	4.60	4.19	0	0	0
03/07/2018	4.31	395,710	4.46	4.49	4.16	0	0	0
02/07/2018	4.46	213,910	4.52	4.52	4.31	0	0	0
29/06/2018	4.52	173,370	4.60	4.60	4.43	0	0	0
28/06/2018	4.60	216,310	4.63	4.63	4.40	0	0	0
27/06/2018	4.63	191,337	4.66	4.66	4.52	0	0	0
26/06/2018	4.66	303,300	4.69	4.69	4.46	0	0	0
25/06/2018	4.69	162,700	4.60	4.69	4.57	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 (2025-12-29)	-0.10	-0.38%	109,028,100	-16,135,900	-436.0	25.10 28.60 26.10
2 tháng (2025-11-28)	-2.40	-8.42%	171,421,700	-30,327,000	-822.0	25.10 29.40 26.10
3 tháng (2025-10-29)	-3.80	-12.71%	239,056,500	-31,252,500	-849.9	25.10 30.50 26.10
6 tháng (2025-07-31)	-5.76	-18.09%	752,280,400	-36,570,175	-1,040.4	25.10 38.61 26.10
12 tháng (2025-02-03)	2.29	9.61%	1,366,933,716	-41,868,743	-1,168.9	19.52 38.61 26.10
24 tháng (2024-02-07)	6.38	32.37%	2,234,246,034	-32,943,176	-873.9	18.69 38.61 26.10
36 tháng (2023-02-13)	17.75	212.73%	3,188,261,278	-34,190,040	-897.0	8.35 38.61 26.10
60 tháng (2021-02-22)	18.93	264.16%	4,115,851,090	-32,363,808	-849.0	5.87 38.61 26.10

CTCP Chứng khoán MB (mbs)

THỐNG KÊ GIAO DỊCH