Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	20.57	27,191,300	20.42	20.72	20.34	0	1,000	-0.0
22/07/2025	20.38	15,464,600	20.19	20.38	20.00	0	0	0
21/07/2025	20.23	17,949,400	20.49	20.75	20.19	70,900	0	1.9
18/07/2025	20.42	25,167,700	20.11	20.45	19.96	18,700	10,100	0.2
17/07/2025	20.08	17,340,900	20.08	20.19	19.93	154,300	4,200	4.0
16/07/2025	20.04	17,617,700	19.89	20.08	19.85	100	61,000	-1.6
15/07/2025	19.96	19,323,000	20.11	20.34	19.96	200	14,700	-0.4
14/07/2025	20.11	15,049,300	20.08	20.19	19.81	200	154,300	-4.1
11/07/2025	20.04	21,424,900	19.89	20.19	19.85	853,700	821,500	0
10/07/2025	19.85	14,412,300	20.04	20.04	19.81	1,600	0	0
09/07/2025	19.96	25,280,500	19.93	20.11	19.81	1,020,700	1,001,613	0
08/07/2025	19.81	16,109,400	19.89	20.04	19.78	817,600	850,100	-0.9
07/07/2025	19.81	18,585,900	19.59	19.89	19.59	47,700	17,600	0.8
04/07/2025	19.51	14,976,200	19.51	19.55	19.40	4,100	7,200	-0.1
03/07/2025	19.48	25,567,500	19.63	19.78	19.48	16,300	1,500	0.4
02/07/2025	19.55	13,995,700	19.55	19.74	19.51	27,000	70,600	-1.1
01/07/2025	19.51	22,344,100	19.44	19.63	19.36	4,152,100	4,154,700	-0.1
30/06/2025	19.36	10,723,800	19.33	19.44	19.29	1,500,000	1,516,300	-0.4
27/06/2025	19.29	12,786,100	19.44	19.59	19.29	3,307,000	3,301,200	0.2
26/06/2025	19.44	19,444,400	19.29	19.44	19.14	9,770,200	9,639,500	3.4
25/06/2025	19.21	20,995,000	19.51	19.55	19.21	2,126,900	2,000,000	3.3
24/06/2025	19.44	25,984,200	19.59	19.81	19.44	1,913,000	1,879,300	0.9
23/06/2025	19.44	23,682,000	19.18	19.59	19.14	20,000	156,500	-3.5
20/06/2025	19.36	51,151,100	18.91	19.63	18.88	888,375	1,008,075	-3.1
19/06/2025	18.84	15,184,600	18.91	18.91	18.73	905,700	503,000	10.1
18/06/2025	18.80	26,189,800	18.84	18.99	18.69	1,168,100	825,100	8.6
17/06/2025	18.76	21,975,100	18.95	19.06	18.65	1,078,000	1,114,600	-0.9
16/06/2025	18.84	21,119,300	18.65	18.91	18.61	1,826,200	2,185,100	-9.0
13/06/2025	18.65	42,299,700	18.35	18.76	18.31	7,390,600	7,703,400	-7.7
12/06/2025	18.54	22,542,900	18.24	18.54	18.24	28,200	81,000	-1.3
11/06/2025	18.20	6,168,900	18.16	18.24	18.13	13,000	600	0.3
10/06/2025	18.16	12,938,200	18.24	18.43	18.09	5,000	24,900	-0.5
09/06/2025	18.20	13,040,400	18.13	18.24	18.09	105,000	109,500	-0.1
06/06/2025	18.13	17,960,800	18.28	18.31	18.13	490,300	498,300	-0.2
05/06/2025	18.31	9,996,800	18.43	18.50	18.31	162,269	150,469	0.3
04/06/2025	18.43	13,482,700	18.58	18.61	18.39	60,000	14,700	1.1
03/06/2025	18.54	19,246,400	18.50	18.61	18.50	1,208,100	60,000	28.3
02/06/2025	18.46	19,184,300	18.35	18.54	18.13	1,208,200	1,210,400	0.1
30/05/2025	18.28	17,609,800	18.50	18.50	18.28	2,164,300	388,700	43.7
29/05/2025	18.39	12,766,600	18.58	18.58	18.35	251,100	179,900	1.8
28/05/2025	18.46	14,351,800	18.65	18.65	18.43	109,000	926,300	-20.2
27/05/2025	18.58	17,946,800	18.76	18.76	18.50	109,000	2,137,800	-50.3
26/05/2025	18.61	18,250,000	18.54	18.61	18.01	109,000	208,700	-2.4
23/05/2025	18.50	14,495,200	18.69	18.69	18.43	1,545,200	104,000	35.9
22/05/2025	18.50	25,760,800	19.03	19.03	18.39	2,921,579	2,047,293	0
21/05/2025	18.80	30,367,300	18.91	19.18	18.65	3,081,600	2,423,500	17.1
20/05/2025	18.65	31,383,600	18.54	18.84	18.39	5,909,000	3,074,400	69.6
19/05/2025	18.46	25,291,500	18.39	18.69	18.28	6,041,000	23,200	0
16/05/2025	18.50	28,984,500	18.88	18.88	18.50	6,614,953	3,408,473	0
15/05/2025	18.80	69,083,100	18.46	19.10	18.46	26,434,600	4,342,710	0
14/05/2025	18.39	29,669,300	18.39	18.54	18.28	5,908,500	1,191,400	0
13/05/2025	18.39	40,093,100	18.05	18.39	18.01	15,413,700	1,063,200	0
12/05/2025	17.86	34,696,600	17.56	17.94	17.53	1,292,600	1,761,600	0
09/05/2025	17.64	15,034,800	17.79	17.79	17.56	3,770,400	1,042,700	0
08/05/2025	17.68	21,016,400	17.49	17.71	17.41	6,196,400	1,083,800	0
07/05/2025	17.41	18,993,100	17.68	17.71	17.41	982,600	1,001,800	0
06/05/2025	17.68	22,793,600	17.71	17.79	17.64	4,177,100	4,587,500	0
05/05/2025	17.68	18,857,200	17.79	17.83	17.60	5,426,300	5,394,700	0
29/04/2025	17.68	13,178,800	17.79	17.83	17.68	634,400	1,365,997	-17.3
28/04/2025	17.79	23,070,500	17.86	17.90	17.68	5,365,850	760,635	109.1
25/04/2025	17.68	40,711,200	17.64	17.83	17.49	2,008,702	3,061,794	-24.7
24/04/2025	17.45	18,099,100	17.56	17.56	17.30	2,126,135	1,103,127	23.8
23/04/2025	17.56	33,860,600	17.60	17.79	17.34	1,221,994	5,652,600	-103.4
22/04/2025	17.34	45,375,000	17.15	17.38	16.17	5,996,948	1,580,965	98.5
21/04/2025	17.23	37,143,800	17.64	17.64	17.11	765,383	1,443,700	-15.6
18/04/2025	17.45	31,562,900	17.34	17.60	17.30	1,346,900	374,600	22.7
17/04/2025	17.26	21,573,500	17.04	17.26	16.96	1,286,725	2,336,800	-23.9
16/04/2025	17.19	21,897,000	17.26	17.45	17.08	2,124,108	2,704,275	-13.2
15/04/2025	17.26	29,512,300	17.26	17.56	17.19	3,558,944	3,195,615	8.4
14/04/2025	17.60	31,682,100	17.64	17.68	17.38	5,083,517	5,920,400	-19.3
11/04/2025	17.60	78,951,400	16.89	17.64	16.81	12,052,877	1,293,832	246.1
10/04/2025	16.55	1,687,200	16.55	16.55	16.55	1,417,214	662,100	8.6
09/04/2025	15.50	61,224,500	14.60	16.06	14.60	5,334,300	17,798,591	-252.8
08/04/2025	15.69	64,519,700	15.87	16.44	15.69	1,744,700	21,388,476	-412.1
04/04/2025	16.85	73,116,900	15.84	16.85	15.84	1,260,000	22,206,618	-450.1
03/04/2025	17.00	86,268,100	17.71	17.79	17.00	1,585,000	31,623,996	-691.6
02/04/2025	18.28	9,787,900	18.46	18.50	18.28	672,500	683,000	-0.3
01/04/2025	18.46	13,919,500	18.13	18.46	18.01	500,126	500,500	-0.0
31/03/2025	18.09	18,699,200	17.90	18.09	17.86	0	1,135	-0.0
28/03/2025	17.94	13,037,100	18.01	18.09	17.86	2,007,300	2,008,800	-0.0
27/03/2025	17.94	12,425,800	18.01	18.09	17.94	0	26	-0.0
26/03/2025	18.01	18,277,300	18.13	18.31	18.01	0	536	-0.0
25/03/2025	18.16	12,739,400	18.39	18.43	18.13	0	0	0
24/03/2025	18.31	15,571,400	18.24	18.31	17.98	1,176,900	1,177,026	-0.0
21/03/2025	18.24	15,567,500	18.24	18.39	18.16	0	0	0
20/03/2025	18.20	21,142,600	18.01	18.28	17.94	1,320,020	1,319,600	0.0
19/03/2025	17.90	20,386,000	17.94	18.01	17.79	568,777	296,700	6.5
18/03/2025	17.94	26,614,000	18.31	18.31	17.94	1,532,975	1,533,275	-0.0
17/03/2025	18.24	25,601,900	18.31	18.35	18.09	1,104,600	1,105,020	-0.0
14/03/2025	18.24	19,724,000	18.20	18.35	18.13	310,000	599,577	-7.0
13/03/2025	18.24	23,064,100	18.50	18.54	18.16	2,550,000	2,555,355	-0.1
12/03/2025	18.46	30,957,600	18.69	18.76	18.46	2,600,000	2,601,000	-0.0
11/03/2025	18.61	26,519,300	18.16	18.61	18.13	1,720,216	1,693,416	0.6
10/03/2025	18.39	19,419,600	18.58	18.69	18.35	58,536	50,200	0.2
07/03/2025	18.39	47,416,100	18.20	18.69	18.09	429,500	446,972	-0.4
06/03/2025	18.09	25,919,100	17.79	18.09	17.64	551,777	617,116	-1.5
05/03/2025	17.68	30,355,700	17.56	18.09	17.49	3,236,400	3,236,936	-0.0
04/03/2025	17.56	21,367,000	17.30	17.71	17.15	12,854,986	12,843,038	0.3
03/03/2025	17.34	9,195,600	17.26	17.34	17.23	961,426	965,077	-0.1
28/02/2025	17.26	11,052,800	17.34	17.38	17.23	1,190,000	1,190,931	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	1.15	4.85%	524,290,300	45,463,500	1,190.2	22.85 25.70 24
2 tháng (2025-10-13)	-2.50	-9.14%	1,258,889,600	-65,326,500	-1,527.7	22.85 27.35 24
3 tháng (2025-09-15)	-2	-7.45%	1,762,362,800	-104,571,900	-2,576.2	22.85 27.50 24
6 tháng (2025-06-16)	6.01	31.91%	3,917,001,300	-170,808,413	-4,111.3	18.76 28.45 24
12 tháng (2024-12-17)	9.09	57.66%	6,283,649,700	-177,342,948	-5,512.8	15.50 28.45 24
24 tháng (2023-12-25)	13.10	111.49%	10,374,280,600	-182,210,512	-5,659.5	11.75 28.45 24
36 tháng (2022-12-28)	15.40	162.93%	12,586,413,800	-184,883,314	-5,671.7	9.26 28.45 24
60 tháng (2021-01-07)	16.19	186.98%	19,691,169,800	-170,243,279	-5,578.6	7.36 28.45 24

Ngân hàng TMCP Quân Đội (mbb)

THỐNG KÊ GIAO DỊCH