Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	19.29	2,742,700	19.58	19.67	19.20	35,255	135,900	0
15/04/2026	19.58	3,697,100	19.39	19.86	19.39	4,300	4,600	0
14/04/2026	19.58	2,564,900	19.48	19.95	19.48	9,600	78,400	0
13/04/2026	19.48	3,919,700	19.67	19.86	19.29	1,510	342,900	0
10/04/2026	19.67	3,511,200	19.86	20.14	19.67	300	2,400	0
09/04/2026	19.86	3,111,900	20.24	20.43	19.58	36,100	900	0
08/04/2026	20.24	8,798,900	19.76	20.43	19.39	4,700	8,300	0
07/04/2026	18.91	2,394,800	18.44	18.91	17.49	300	4,100	-0.2
06/04/2026	18.44	4,460,100	19.48	19.48	18.44	8,200	3,300	0.1
03/04/2026	18.91	3,552,000	19.10	19.48	18.72	546,100	114,800	11.8
02/04/2026: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
02/04/2026	19.10	4,978,600	19.39	19.58	18.82	33,700	16,100	0.5
01/04/2026	18.60	12,042,200	18.60	19.36	18.60	21,400	105,100	-2.2
31/03/2026	18.29	8,533,100	17.99	18.67	17.99	212,000	65,400	3.5
30/03/2026	17.91	3,836,600	17.46	17.99	17.46	189,800	21,100	4.0
27/03/2026	18.14	4,741,600	17.54	18.29	17.00	189,800	21,100	4.0
26/03/2026	17.54	3,061,200	18.07	18.07	17.46	4,600	191,200	-4.4
25/03/2026	17.91	4,328,200	17.84	18.14	17.38	61,000	700	1.4
24/03/2026	17.38	2,764,000	17.31	17.84	17.08	61,000	700	1.4
23/03/2026	16.78	5,945,400	17.99	17.99	16.47	253,400	1,000	5.6
20/03/2026	17.91	3,152,000	17.08	18.22	16.09	0	155,700	-3.7
19/03/2026	17.84	6,657,900	18.52	18.52	17.54	0	155,700	-3.7
18/03/2026	18.52	3,454,300	18.90	19.05	18.29	0	102,100	-2.6
17/03/2026	18.75	4,306,600	18.98	19.43	18.75	150,500	12,600	3.4
16/03/2026	18.75	2,860,200	18.60	19.13	18.29	43,100	179,600	-3.3
13/03/2026	18.60	5,696,900	17.00	18.90	17.00	112,000	485,300	-9.4
12/03/2026	18.75	7,021,500	19.43	19.74	18.52	0	101,800	-2.6
11/03/2026	19.43	5,509,700	18.90	19.81	18.67	129,400	377,400	-6.3
10/03/2026	18.75	15,467,400	18.45	19.66	16.70	350,500	285,400	1.6
09/03/2026	18.45	11,383,400	20.42	20.50	18.45	350,500	285,400	1.6
06/03/2026	20.50	9,437,100	21.63	21.71	20.50	179,800	307,500	-3.8
05/03/2026	21.63	21,764,500	22.01	22.85	21.33	546,100	114,800	11.8
04/03/2026	21.18	9,364,300	20.50	21.18	19.66	738,400	188,200	14.8
03/03/2026	20.42	7,606,600	20.12	21.25	20.04	318,300	399,000	-2.2
02/03/2026	20.12	8,880,800	20.95	21.03	19.58	101,000	80,300	0.5
27/02/2026	20.95	5,517,000	21.03	21.25	20.57	174,600	151,500	0.6
26/02/2026	20.72	3,920,800	20.88	21.10	20.57	132,500	250,200	-3.2
25/02/2026	20.88	4,982,500	20.88	21.10	20.72	136,000	627,300	-13.6
24/02/2026	20.88	7,266,900	20.65	21.25	20.12	77,900	34,500	1.2
23/02/2026	20.65	3,189,200	20.34	20.72	20.27	539,400	200	14.5
13/02/2026	20.34	3,483,400	20.27	20.50	20.12	1,400	3,200	-0.0
12/02/2026	20.27	1,549,700	20.19	20.42	20.12	43,400	500	1.1
11/02/2026	20.19	3,956,700	19.51	20.34	19.51	300	0	0.0
10/02/2026	19.66	2,239,800	19.51	19.89	19.43	3,700	97,000	-2.4
09/02/2026	19.51	1,755,600	19.51	19.89	19.51	500	212,600	-5.5
06/02/2026	19.51	5,618,400	20.19	20.19	19.51	600	252,100	-6.8
05/02/2026	20.19	2,887,100	20.50	20.80	20.19	600	252,100	-6.8
04/02/2026	20.50	7,017,700	20.34	20.88	20.12	101,000	80,300	0.5
03/02/2026	20.12	3,696,400	19.96	20.34	19.96	53,000	161,700	-2.9
02/02/2026	19.96	3,024,100	20.12	20.42	19.89	53,000	161,700	-2.9
30/01/2026	20.12	3,015,700	19.89	20.34	19.89	150,300	900	3.9
29/01/2026	20.04	1,846,400	19.89	20.12	19.81	2,000	174,300	-4.5
28/01/2026	19.89	3,602,400	19.81	19.96	19.58	24,700	159,500	-3.5
27/01/2026	19.81	2,745,000	19.81	20.04	19.05	162,100	15,000	3.8
26/01/2026	19.81	4,535,300	20.34	20.50	19.66	347,400	595,900	-6.7
23/01/2026	20.12	4,651,700	20.12	20.65	20.12	243,600	2,391,600	-56.7
22/01/2026	20.12	5,574,500	19.96	20.42	19.74	16,600	1,457,100	-37.9
21/01/2026	19.96	8,676,800	20.57	20.57	19.58	32,500	1,216,500	-32.4
20/01/2026	20.57	6,354,400	20.88	21.10	20.50	191,000	1,057,400	-23.9
19/01/2026	20.88	4,412,800	20.80	21.18	20.80	113,400	747,900	-17.4
16/01/2026	20.80	5,850,500	21.18	21.25	20.50	132,800	1,744,400	-44.4
15/01/2026	21.03	6,886,300	21.10	21.63	20.65	264,700	860,000	-16.8
14/01/2026	21.10	9,221,200	21.33	21.48	20.57	3,000	2,002,200	-57.1
13/01/2026	21.25	10,578,400	21.79	22.24	21.03	304,400	1,431,700	-31.7
12/01/2026	21.71	14,339,200	19.89	21.79	19.81	73,600	877,400	-21.2
09/01/2026	19.89	4,767,500	19.89	20.34	19.81	308,000	1,002,300	-18.1
08/01/2026	19.89	5,835,200	19.74	20.27	19.74	135,100	856,000	-18.6
07/01/2026	19.74	3,724,000	19.58	19.96	19.43	369,000	637,400	-6.6
06/01/2026	19.51	4,247,500	18.37	19.81	18.22	77,600	1,005,000	-23.9
05/01/2026	19.05	4,694,400	19.74	19.81	18.60	21,400	105,100	-2.2
31/12/2025	19.74	1,398,500	19.74	19.96	19.66	200	333,500	-8.7
30/12/2025	19.81	1,247,200	19.89	20.04	19.74	200	333,500	-8.7
29/12/2025	19.89	2,032,700	19.89	20.12	19.74	248,800	364,300	-3.0
26/12/2025	19.89	3,951,700	20.04	20.19	19.36	232,800	1,330,200	-28.5
25/12/2025	20.04	3,113,300	20.34	20.65	20.04	20,500	992,300	-25.8
24/12/2025	20.34	2,931,700	20.12	20.50	19.89	206,400	636,200	-11.4
23/12/2025	20.12	3,024,900	20.34	20.57	20.12	800	401,000	-10.7
22/12/2025	20.34	3,519,200	20.04	20.50	20.04	77,800	799,000	-19.2
19/12/2025	20.04	2,368,700	19.81	20.12	19.74	182,100	548,100	-9.5
18/12/2025	19.81	3,767,300	20.19	20.19	19.58	199,400	1,555,100	-35.4
17/12/2025	20.19	1,874,100	20.80	20.80	20.19	4,300	792,100	-21.1
16/12/2025	20.72	5,149,700	20.04	21.18	19.21	246,100	1,168,100	-23.6
15/12/2025	20.04	2,955,400	20.04	20.42	19.74	53,500	1,136,600	-28.5
12/12/2025	19.96	4,257,800	19.81	21.48	19.81	131,900	659,700	-14.6
11/12/2025	21.18	1,073,600	21.25	21.48	21.18	1,900	234,100	-6.5
10/12/2025	21.18	1,871,800	21.33	21.48	21.10	10,500	465,200	-12.7
09/12/2025	21.25	4,944,000	21.63	21.63	20.72	57,300	1,080,200	-28.5
08/12/2025	21.56	2,027,900	21.86	22.09	21.48	3,000	314,400	-8.9
05/12/2025	21.86	3,001,400	22.39	22.47	21.79	28,800	1,030,500	-29.0
04/12/2025	22.32	3,834,600	21.94	22.47	21.94	8,000	938,600	-27.2
03/12/2025	21.94	1,997,700	21.63	22.09	21.03	49,000	416,800	-10.5
02/12/2025	21.63	3,234,600	21.63	21.86	21.03	21,300	718,700	-19.6
01/12/2025	21.48	1,359,400	21.63	21.94	21.48	1,500	373,600	-10.6
28/11/2025	21.63	2,134,800	22.01	22.17	21.63	102,500	240,000	-4.0
27/11/2025	22.01	1,337,200	22.47	22.55	22.01	18,100	37,500	-0.6
26/11/2025	22.32	2,189,700	21.56	22.62	21.48	13,700	95,400	-2.4
25/11/2025	21.56	3,421,400	22.32	22.39	21.48	51,300	368,500	-9.2
24/11/2025	22.32	1,245,900	22.24	22.47	22.17	102,300	33,800	2.0
21/11/2025	22.17	2,209,800	22.47	22.47	22.01	127,800	0	3.7
20/11/2025	22.39	1,665,000	22.55	22.70	22.17	5,100	25,100	-0.6
19/11/2025	22.55	4,191,600	23.00	23.15	21.86	287,600	77,900	6.1

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 (2026-08-12)	-0.68	-3.82%	66,537,000	55,024	0	16.50 18.10 16.50
2 tháng (2026-07-13)	-2.57	-13.06%	235,418,900	-257,304	0	16.45 20.05 16.50
3 tháng (2026-06-15)	-1.81	-9.59%	392,288,200	-749,769	0	16.45 21.09 16.50
6 tháng (2026-03-16)	-1.65	-8.80%	617,387,000	-1,146,474	15.4	16.45 21.09 16.50
12 tháng (2025-09-16)	-7.90	-31.60%	1,224,626,900	-36,632,474	-979.6	16.45 27.02 16.50
24 tháng (2024-09-23)	-2.10	-10.96%	2,414,689,202	-43,880,239	-1,177.4	14.82 29.31 16.50
36 tháng (2023-09-27)	4.52	35.89%	3,460,072,940	-35,472,715	-893.4	8.87 29.31 16.50
60 tháng (2021-10-07)	4.61	36.88%	4,507,707,624	-35,528,188	-894.3	4.45 29.31 16.50

CTCP Chứng khoán MB (mbs)

THỐNG KÊ GIAO DỊCH