Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/06/2018	4.60	123,600	4.60	4.60	4.52	0	0	0
21/06/2018	4.60	327,424	4.46	4.63	4.43	0	0	0
20/06/2018	4.46	226,658	4.31	4.46	4.25	0	0	0
19/06/2018	4.31	660,803	4.60	4.60	4.16	0	900	-0.0
18/06/2018	4.60	236,115	4.93	4.96	4.60	0	0	0
15/06/2018	4.93	81,515	4.96	5.02	4.87	0	0	0
14/06/2018	4.96	231,080	4.96	5.02	4.90	0	0	0
13/06/2018	4.96	85,795	4.93	4.99	4.90	0	0	0
12/06/2018	4.93	335,666	5.14	5.14	4.87	0	0	0
11/06/2018	5.14	339,989	5.17	5.20	5.02	0	0	0
08/06/2018	5.17	171,660	5.17	5.17	5.05	0	0	0
07/06/2018	5.17	480,875	5.14	5.29	5.05	0	37,900	-0.7
06/06/2018	5.14	299,771	4.90	5.14	4.84	0	0	0
05/06/2018	4.90	295,410	4.75	4.90	4.72	0	0	0
04/06/2018	4.75	212,450	4.75	4.84	4.63	0	0	0
01/06/2018	4.75	218,772	4.72	4.84	4.69	0	0	0
31/05/2018	4.72	138,812	4.49	4.72	4.49	0	0	0
30/05/2018	4.49	217,030	4.63	4.63	4.46	0	0	0
29/05/2018	4.63	266,309	4.28	4.69	4.25	0	0	0
28/05/2018	4.28	618,031	4.75	4.75	4.28	0	0	0
25/05/2018	4.75	97,910	4.90	4.90	4.75	0	0	0
24/05/2018	4.90	68,973	4.90	4.93	4.75	0	0	0
23/05/2018	4.90	136,920	4.87	4.90	4.72	0	0	0
22/05/2018	4.87	350,400	4.96	4.99	4.60	0	0	0
21/05/2018	4.96	166,968	4.96	5.08	4.96	0	0	0
18/05/2018	4.96	161,972	4.96	5.02	4.84	0	0	0
17/05/2018	4.96	118,800	4.96	5.05	4.93	0	0	0
16/05/2018	4.96	151,800	5.05	5.08	4.96	0	0	0
15/05/2018	5.05	214,557	5.05	5.14	5.02	0	0	0
14/05/2018	5.05	206,400	5.11	5.14	5.05	0	0	0
11/05/2018	5.11	153,260	5.05	5.14	4.96	0	0	0
10/05/2018	5.05	274,200	5.38	5.38	5.05	0	0	0
09/05/2018	5.38	302,600	5.41	5.41	5.23	0	0	0
08/05/2018	5.41	210,247	5.44	5.44	5.29	0	0	0
07/05/2018	5.44	373,418	5.05	5.44	5.05	0	0	0
04/05/2018	5.05	450,400	4.99	5.17	4.96	0	0	0
03/05/2018	4.99	282,589	4.93	4.99	4.78	0	10,000	-0.2
02/05/2018	4.93	177,055	5.20	5.23	4.90	0	0	0
27/04/2018	5.20	362,280	4.93	5.23	4.81	0	0	0
26/04/2018	4.93	836,786	5.23	5.23	4.75	0	0	0
24/04/2018	5.23	598,620	5.35	5.38	5.20	0	0	0
23/04/2018	5.35	699,000	5.88	5.91	5.35	0	0	0
20/04/2018	5.88	349,300	5.82	5.88	5.76	0	0	0
19/04/2018	5.82	756,100	5.85	5.91	5.76	0	0	0
18/04/2018	5.85	520,245	5.82	6.03	5.82	0	0	0
17/04/2018	5.82	352,800	5.79	5.91	5.79	100	0	0.0
16/04/2018	5.79	556,810	5.94	5.94	5.67	0	0	0
13/04/2018	5.94	708,325	6.06	6.24	5.82	0	0	0
12/04/2018	6.06	822,846	5.88	6.09	5.56	10,100	0	0.2
11/04/2018	5.88	4,208,245	6.54	6.54	5.88	6,000	0	0.1
10/04/2018	6.54	1,786,081	6.71	6.83	6.45	930	200,000	-4.4
09/04/2018	6.71	1,365,771	6.39	6.74	6.33	0	0	0
06/04/2018	6.39	1,384,389	6.06	6.39	6.03	4,000	0	0.1
05/04/2018	6.06	977,171	6.12	6.21	6.00	0	0	0
04/04/2018	6.12	1,513,245	5.91	6.21	5.94	200	0	0.0
03/04/2018	5.91	1,153,491	5.70	5.94	5.64	0	20,700	-0.4
02/04/2018	5.70	1,010,143	5.53	5.79	5.50	10	0	0.0
30/03/2018	5.53	717,802	5.32	5.53	5.35	0	0	0
29/03/2018	5.32	351,040	5.35	5.38	5.29	38,900	0	0.7
28/03/2018	5.35	214,157	5.38	5.38	5.29	0	0	0
27/03/2018	5.38	688,350	5.29	5.47	5.32	6,600	0	0.1
26/03/2018	5.29	339,340	5.11	5.32	5.11	17,863	0	0.3
23/03/2018	5.11	1,574,010	5.38	5.38	5.05	0	8,600	-0.1
22/03/2018	5.38	783,158	5.47	5.53	5.38	0	0	0
21/03/2018	5.47	657,280	5.53	5.58	5.44	0	0	0
20/03/2018	5.53	1,313,424	5.61	5.67	5.50	0	0	0
19/03/2018	5.61	1,580,561	5.41	5.73	5.44	200,000	8,900	3.7
16/03/2018	5.41	816,644	5.50	5.56	5.41	0	0	0
15/03/2018	5.50	734,473	5.47	5.61	5.35	0	0	0
14/03/2018	5.47	1,627,475	5.38	5.56	5.38	0	0	0
13/03/2018	5.38	2,749,558	4.96	5.38	4.75	17,300	0	0.3
12/03/2018	4.96	586,494	5.38	5.38	4.96	0	0	0
09/03/2018	5.38	608,176	5.23	5.73	5.23	0	0	0
08/03/2018	5.23	9,450,988	4.75	5.23	4.34	0	0	0
07/03/2018	4.75	973,300	4.46	4.78	4.57	0	1,300	-0.0
06/03/2018	4.46	324,260	4.66	4.66	4.46	0	116,400	-1.8
05/03/2018	4.66	156,190	4.69	4.75	4.60	0	0	0
02/03/2018	4.69	148,918	4.63	4.69	4.57	0	0	0
01/03/2018	4.63	219,240	4.63	4.69	4.57	0	0	0
28/02/2018	4.63	148,900	4.57	4.63	4.52	0	0	0
27/02/2018	4.57	253,300	4.49	4.75	4.49	0	53,200	-0.8
26/02/2018	4.49	192,310	4.49	4.60	4.49	0	0	0
23/02/2018	4.49	312,812	4.37	4.69	4.31	0	0	0
22/02/2018	4.37	40,920	4.49	4.49	4.31	0	0	0
21/02/2018	4.49	39,752	4.55	4.55	4.43	0	0	0
13/02/2018	4.55	186,860	4.55	4.55	4.40	0	125,300	-1.9
12/02/2018	4.55	60,050	4.60	4.60	4.37	0	0	0
09/02/2018	4.60	59,549	4.40	4.60	3.98	0	200	-0.0
08/02/2018	4.40	72,604	4.40	4.40	4.22	0	0	0
07/02/2018	4.40	104,618	4.01	4.40	4.13	0	0	0
06/02/2018	4.01	427,670	4.19	4.31	3.77	0	700	-0.0
05/02/2018	4.19	342,324	4.63	4.63	4.19	0	1,300	-0.0
02/02/2018	4.63	201,499	4.63	4.75	4.55	0	0	0
01/02/2018	4.63	298,210	4.75	4.75	4.63	0	0	0
31/01/2018	4.75	489,941	4.81	4.87	4.66	0	0	0
30/01/2018	4.81	166,941	4.75	4.81	4.63	0	0	0
29/01/2018	4.75	151,940	4.72	4.81	4.60	0	0	0
26/01/2018	4.72	268,420	4.72	4.75	4.60	0	0	0
25/01/2018	4.72	345,111	4.72	4.84	4.72	0	0	0
24/01/2018	4.72	192,557	4.81	4.87	4.72	0	0	0

Page:
<<
19
20
21
>>

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