Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2014	2.43	2,329,420	2.41	2.45	2.41	8,260	2,690	0.1
04/03/2014	2.41	2,458,690	2.41	2.41	2.35	0	0	0
03/03/2014	2.41	2,970,530	2.50	2.50	2.41	4,270	0	0.1
28/02/2014	2.50	2,717,910	2.51	2.53	2.48	26,507	26,507	0
27/02/2014	2.51	6,217,030	2.48	2.58	2.46	100	8,260	-0.1
26/02/2014	2.48	4,147,670	2.45	2.50	2.45	750	0	0.0
25/02/2014	2.45	3,627,860	2.41	2.46	2.38	1,260	4,260	-0.0
24/02/2014	2.41	2,315,390	2.40	2.41	2.38	230	0	0.0
21/02/2014	2.40	2,006,960	2.41	2.45	2.38	0	110	-0.0
20/02/2014	2.41	6,659,500	2.41	2.51	2.38	100	750	-0.0
19/02/2014	2.41	4,012,400	2.35	2.41	2.35	0	1,260	-0.0
18/02/2014	2.35	3,244,690	2.33	2.35	2.32	331,250	330,980	0.0
17/02/2014	2.33	3,242,230	2.38	2.38	2.32	500	0	0.0
14/02/2014	2.38	2,633,010	2.37	2.41	2.37	0	100	-0.0
13/02/2014	2.37	6,852,050	2.25	2.37	2.29	1,000	0	0.0
12/02/2014	2.25	3,141,110	2.21	2.27	2.21	120	500	-0.0
11/02/2014	2.21	2,417,270	2.22	2.24	2.21	1,000	500	0.0
10/02/2014	2.22	1,300,900	2.21	2.24	2.21	0	0	0
07/02/2014	2.21	1,376,620	2.21	2.24	2.21	54,220	1,000	0.8
06/02/2014	2.21	578,490	2.22	2.22	2.19	0	120	-0.0
27/01/2014	2.22	552,560	2.21	2.22	2.19	230	1,000	-0.0
24/01/2014	2.21	1,470,880	2.21	2.22	2.19	12,570	0	0.2
23/01/2014	2.21	1,427,710	2.21	2.22	2.19	500	54,220	-0.7
22/01/2014	2.21	2,948,250	2.21	2.24	2.19	362,650	362,650	0
21/01/2014	2.21	2,699,220	2.14	2.21	2.14	19,820	230	0.3
20/01/2014	2.14	1,613,130	2.12	2.19	2.14	830,000	842,570	-0.2
17/01/2014	2.12	3,089,980	2.04	2.17	2.06	0	500	-0.0
16/01/2014	2.04	443,860	2.06	2.06	2.04	1,500,000	1,500,000	0
15/01/2014	2.06	480,610	2.04	2.06	2.04	251,011	270,831	-0.3
14/01/2014	2.04	732,220	2.03	2.06	2.04	0	0	0
13/01/2014	2.03	550,390	2.04	2.06	2.03	0	0	0
10/01/2014	2.04	738,190	2.04	2.08	2.04	0	0	0
09/01/2014	2.04	421,950	2.04	2.06	2.04	0	0	0
08/01/2014	2.04	646,350	2.06	2.06	2.04	6,300	0	0.1
07/01/2014	2.06	1,520,860	2.01	2.09	2.04	0	0	0
06/01/2014	2.01	270,860	2.01	2.03	2.01	478,380	444,000	0.5
03/01/2014	2.01	213,140	2.01	2.03	2.01	31,748	31,748	0
02/01/2014	2.01	125,070	2.04	2.04	2.01	0	6,300	-0.1
31/12/2013	2.04	488,350	2.01	2.04	2.00	0	0	0
30/12/2013	2.01	579,910	2.01	2.03	2.00	0	34,380	-0.4
27/12/2013	2.01	240,310	2.01	2.03	2.01	0	0	0
26/12/2013	2.01	665,910	2.01	2.03	2.01	0	0	0
25/12/2013	2.01	198,460	2.03	2.03	2.01	1,600	0	0.0
24/12/2013	2.03	226,370	2.01	2.03	2.01	0	0	0
23/12/2013	2.01	376,080	2.03	2.04	2.01	0	0	0
20/12/2013	2.03	677,370	2.03	2.03	2.01	0	0	0
19/12/2013	2.03	410,650	2.03	2.04	2.03	0	1,600	-0.0
18/12/2013	2.03	435,950	2.04	2.06	2.01	0	0	0
17/12/2013	2.04	219,210	2.04	2.06	2.03	0	0	0
16/12/2013	2.04	467,350	2.04	2.04	2.03	1,158,470	0	15.6
13/12/2013	2.04	347,200	2.03	2.04	2.03	0	0	0
12/12/2013	2.03	236,130	2.01	2.04	2.01	28,500	20,000	0.1
11/12/2013	2.01	338,200	2.04	2.04	2.01	1,200	0	0.0
10/12/2013	2.04	297,450	2.04	2.06	2.03	12,390	0	0.2
09/12/2013	2.04	770,850	2.06	2.06	2.03	0	0	0
06/12/2013	2.06	271,550	2.06	2.06	2.04	0	8,500	-0.1
05/12/2013	2.06	314,300	2.04	2.06	2.04	0	1,200	-0.0
04/12/2013	2.04	210,470	2.06	2.08	2.04	0	12,390	-0.2
03/12/2013	2.06	380,570	2.04	2.08	2.04	200,000	200,000	0
02/12/2013	2.04	92,730	2.04	2.06	2.04	0	0	0
29/11/2013	2.04	191,910	2.06	2.06	2.04	0	0	0
28/11/2013	2.06	283,310	2.06	2.08	2.04	0	0	0
27/11/2013	2.06	177,180	2.06	2.08	2.06	2,450	0	0.0
26/11/2013	2.06	351,830	2.06	2.08	2.04	20,000	20,000	0
25/11/2013	2.06	357,430	2.08	2.08	2.06	0	0	0
22/11/2013	2.08	147,460	2.06	2.08	2.06	0	0	0
21/11/2013	2.06	757,430	2.08	2.09	2.06	0	2,450	-0.0
20/11/2013	2.08	213,020	2.06	2.08	2.04	0	0	0
19/11/2013	2.06	273,860	2.06	2.06	2.04	0	0	0
18/11/2013	2.06	595,990	2.04	2.08	2.03	0	0	0
15/11/2013	2.04	399,970	2.04	2.06	2.03	0	0	0
14/11/2013	2.04	196,350	2.04	2.06	2.03	0	0	0
13/11/2013	2.04	214,960	2.04	2.06	2.03	20,000	20,000	0
12/11/2013	2.04	728,900	2.06	2.08	2.04	0	0	0
11/11/2013	2.06	276,310	2.04	2.06	2.04	10	0	0.0
08/11/2013	2.04	258,040	2.04	2.06	2.04	0	0	0
07/11/2013	2.04	364,380	2.06	2.08	2.04	0	0	0
06/11/2013	2.06	427,090	2.04	2.08	2.04	0	0	0
05/11/2013	2.04	138,690	2.06	2.06	2.04	0	10	-0.0
04/11/2013	2.06	497,390	2.04	2.06	2.01	0	0	0
01/11/2013	2.04	146,390	2.04	2.06	2.04	0	0	0
31/10/2013	2.04	80,540	2.06	2.06	2.04	0	0	0
30/10/2013	2.06	58,240	2.04	2.06	2.04	0	0	0
29/10/2013	2.04	182,460	2.06	2.06	2.04	0	0	0
28/10/2013	2.06	222,460	2.08	2.08	2.06	100	0	0.0
25/10/2013	2.08	61,500	2.08	2.08	2.06	0	0	0
24/10/2013	2.08	392,840	2.08	2.09	2.08	0	0	0
23/10/2013	2.08	180,660	2.08	2.09	2.08	0	0	0
22/10/2013	2.08	440,790	2.08	2.09	2.06	0	100	-0.0
21/10/2013	2.08	449,440	2.11	2.11	2.08	147,050	145,000	0.0
18/10/2013	2.11	147,730	2.11	2.11	2.08	0	0	0
17/10/2013	2.11	454,070	2.08	2.11	2.08	0	0	0
16/10/2013: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
16/10/2013	2.08	626,990	2.07	2.11	2.08	0	0	0
15/10/2013	2.07	1,616,780	2.07	2.07	2.05	0	2,050	-0.0
14/10/2013	2.07	483,400	2.05	2.07	2.05	0	0	0
11/10/2013	2.05	651,400	2.05	2.07	2.04	0	0	0
10/10/2013	2.05	525,210	2.07	2.08	2.05	0	0	0
09/10/2013	2.07	1,080,610	2.08	2.10	2.07	0	0	0
08/10/2013	2.08	1,641,820	2.05	2.10	2.07	10,000	0	0.1
07/10/2013	2.05	631,380	2.05	2.07	2.04	0	0	0

Page:
<<
30
31
32
>>

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