Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	26.10	2,745,000	26.10	26.40	25.10	24,700	159,500	3.8
26/01/2026	26.10	4,535,300	26.80	27	25.90	347,400	595,900	-6.7
23/01/2026	26.50	4,651,700	26.50	27.20	26.50	243,600	2,391,600	-56.7
22/01/2026	26.50	5,574,500	26.30	26.90	26	16,600	1,457,100	-37.9
21/01/2026	26.30	8,676,800	27.10	27.10	25.80	32,500	1,216,500	-32.4
20/01/2026	27.10	6,354,400	27.50	27.80	27	191,000	1,057,400	-23.9
19/01/2026	27.50	4,412,800	27.40	27.90	27.40	113,400	747,900	-17.4
16/01/2026	27.40	5,850,500	27.90	28	27	132,800	1,744,400	-44.4
15/01/2026	27.70	6,886,300	27.80	28.50	27.20	264,700	860,000	-16.8
14/01/2026	27.80	9,221,200	28.10	28.30	27.10	3,000	2,002,200	-57.1
13/01/2026	28	10,578,400	28.70	29.30	27.70	304,400	1,431,700	-31.7
12/01/2026	28.60	14,339,200	26.20	28.70	26.10	73,600	877,400	-21.2
09/01/2026	26.20	4,767,500	26.20	26.80	26.10	308,000	1,002,300	-18.1
08/01/2026	26.20	5,835,200	26	26.70	26	135,100	856,000	-18.6
07/01/2026	26	3,724,000	25.80	26.30	25.60	369,000	637,400	-6.6
06/01/2026	25.70	4,247,500	24.20	26.10	24	77,600	1,005,000	-23.9
05/01/2026	25.10	4,694,400	26	26.10	24.50	21,400	105,100	-2.2
31/12/2025	26	1,398,500	26	26.30	25.90	200	333,500	-8.7
30/12/2025	26.10	1,247,200	26.20	26.40	26	200	333,500	-8.7
29/12/2025	26.20	2,032,700	26.20	26.50	26	248,800	364,300	-3.0
26/12/2025	26.20	3,951,700	26.40	26.60	25.50	232,800	1,330,200	-28.5
25/12/2025	26.40	3,113,300	26.80	27.20	26.40	20,500	992,300	-25.8
24/12/2025	26.80	2,931,700	26.50	27	26.20	206,400	636,200	-11.4
23/12/2025	26.50	3,024,900	26.80	27.10	26.50	800	401,000	-10.7
22/12/2025	26.80	3,519,200	26.40	27	26.40	77,800	799,000	-19.2
19/12/2025	26.40	2,368,700	26.10	26.50	26	182,100	548,100	-9.5
18/12/2025	26.10	3,767,300	26.60	26.60	25.80	199,400	1,555,100	-35.4
17/12/2025	26.60	1,874,100	27.40	27.40	26.60	4,300	792,100	-21.1
16/12/2025	27.30	5,149,700	26.40	27.90	25.30	246,100	1,168,100	-23.6
15/12/2025	26.40	2,955,400	26.40	26.90	26	53,500	1,136,600	-28.5
12/12/2025	26.30	4,257,800	26.10	28.30	26.10	131,900	659,700	-14.6
11/12/2025	27.90	1,073,600	28	28.30	27.90	1,900	234,100	-6.5
10/12/2025	27.90	1,871,800	28.10	28.30	27.80	10,500	465,200	-12.7
09/12/2025	28	4,944,000	28.50	28.50	27.30	57,300	1,080,200	-28.5
08/12/2025	28.40	2,027,900	28.80	29.10	28.30	3,000	314,400	-8.9
05/12/2025	28.80	3,001,400	29.50	29.60	28.70	28,800	1,030,500	-29.0
04/12/2025	29.40	3,834,600	28.90	29.60	28.90	8,000	938,600	-27.2
03/12/2025	28.90	1,997,700	28.50	29.10	27.70	49,000	416,800	-10.5
02/12/2025	28.50	3,234,600	28.50	28.80	27.70	21,300	718,700	-19.6
01/12/2025	28.30	1,359,400	28.50	28.90	28.30	1,500	373,600	-10.6
28/11/2025	28.50	2,134,800	29	29.20	28.50	102,500	240,000	-4.0
27/11/2025	29	1,337,200	29.60	29.70	29	18,100	37,500	-0.6
26/11/2025	29.40	2,189,700	28.40	29.80	28.30	13,700	95,400	-2.4
25/11/2025	28.40	3,421,400	29.40	29.50	28.30	51,300	368,500	-9.2
24/11/2025	29.40	1,245,900	29.30	29.60	29.20	102,300	33,800	2.0
21/11/2025	29.20	2,209,800	29.60	29.60	29	127,800	0	3.7
20/11/2025	29.50	1,665,000	29.70	29.90	29.20	5,100	25,100	-0.6
19/11/2025	29.70	4,191,600	30.30	30.50	28.80	287,600	77,900	6.1
18/11/2025	30.50	3,627,200	30.50	31.20	30.30	10,500	200	0.3
17/11/2025	30.50	3,321,300	30.10	30.70	30	9,100	0	0.3
14/11/2025	30.10	3,376,300	29.60	30.20	29.40	97,800	76,000	0.6
13/11/2025	29.60	2,121,400	30	30.20	29.60	300	93,800	-2.8
12/11/2025	30.10	3,928,800	29.70	30.20	29.70	0	259,400	-7.8
11/11/2025	29.70	2,661,700	28.80	29.70	28.70	41,200	5,900	1.0
10/11/2025	28.90	2,841,600	28.60	29.80	28.40	121,900	263,600	-4.1
07/11/2025	28.50	3,301,400	29.70	29.90	28	266,100	146,500	3.3
06/11/2025	29.70	3,021,400	29.60	30.10	29.20	1,100	63,100	-1.9
05/11/2025	29.60	2,340,400	30.50	30.50	29.60	1,100	56,000	-1.7
04/11/2025	30.40	7,416,700	28	30.60	27.70	236,800	191,900	1.4
03/11/2025	28	4,103,000	29.10	29.30	28	69,700	106,600	-1.1
31/10/2025	29.10	2,605,300	29.70	29.70	28.80	207,400	241,300	-1.0
30/10/2025	29.20	3,913,200	29.90	30.10	29	39,000	199,600	-4.8
29/10/2025	29.90	2,794,500	30.10	30.90	29.80	0	291,300	-8.8
28/10/2025	30.10	3,810,800	29.30	30.20	29.10	92,000	72,800	0.5
27/10/2025	29.30	5,080,500	29.20	30.80	28.80	148,500	335,500	-5.5
24/10/2025	29.10	4,178,900	28.80	29.30	28.20	318,600	465,400	-4.2
23/10/2025	28.80	3,832,500	29.80	30	28.30	37,700	619,900	-17.1
22/10/2025	29.80	4,147,700	29.50	30	28.60	315,900	139,600	5.1
21/10/2025	29.50	9,085,500	29.80	30.70	27.10	496,600	140,700	10.4
20/10/2025	29.80	11,201,100	33.10	33.50	29.80	826,700	62,500	23.0
17/10/2025	33.10	6,516,100	33.80	34.40	33.10	64,900	232,500	-5.7
16/10/2025	33.70	5,919,400	34	34.40	33.60	5,000	95,500	-3.1
15/10/2025	34	6,434,500	34.50	34.70	33.80	38,800	424,000	-13.2
14/10/2025	34.50	12,150,100	34.80	35.90	34.40	285,900	362,900	-2.7
13/10/2025	34.70	6,974,400	34.70	34.90	33.80	17,900	117,900	-3.4
10/10/2025	34.90	6,659,200	34.90	35.30	34.60	27,800	73,400	-1.6
09/10/2025	34.60	4,337,000	35	35.70	34.30	0	0	0
08/10/2025	35	9,683,200	35.90	36.70	34.20	38,500	22,400	0.5
07/10/2025	34.90	6,261,800	36	36.20	34.90	46,600	161,900	-4.1
06/10/2025	35.60	11,836,700	32.80	35.70	32.60	268,900	410,900	-5.1
03/10/2025	32.70	4,216,600	33.40	33.40	32.40	28,300	271,800	-8.0
02/10/2025	33.40	5,321,700	34.50	34.60	33.20	34,200	60,700	-0.9
01/10/2025	34.50	3,293,100	34.20	34.60	34.10	0	15,300	-0.5
30/09/2025	34.20	9,459,300	32.80	34.30	32.30	800,900	53,000	25.1
29/09/2025	32.80	3,021,000	32.50	33	32.20	61,900	29,700	1.0
26/09/2025	32.50	3,668,500	33.50	33.50	32.50	38,300	175,700	-4.5
25/09/2025	33.50	5,393,100	33	33.50	32.70	247,600	266,400	-0.6
24/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) Quyền mua cổ phiếu: 100/12 Giá: 10 (Volume + 12%, Ratio=0.12)
24/09/2025	32.70	4,184,700	33.70	33.80	31.30	35,400	287,100	-8.0
23/09/2025	30.96	5,576,400	31.23	31.77	30.96	187,800	822,200	-22.1
22/09/2025	31.23	6,809,600	32.49	32.49	31.05	109,400	1,066,700	-33.8
19/09/2025	32.22	3,744,100	32.22	32.58	31.95	138,500	317,500	-6.5
18/09/2025	32.13	5,598,800	32.31	32.67	31.68	7,600	192,900	-6.7
17/09/2025	32.22	6,212,100	32.94	33.03	32.22	84,500	32,400	1.9
16/09/2025	32.94	10,128,000	33.39	34.20	32.76	93,800	1,026,100	-34.9
15/09/2025	33.30	10,942,400	32.13	33.57	32.04	177,300	705,100	-19.4
12/09/2025	32.04	16,641,600	32.49	33.03	31.86	702,400	112,600	20.9
11/09/2025	32.49	16,781,800	33.39	33.39	31.14	1,045,200	436,200	21.3
10/09/2025	32.85	12,592,400	34.20	34.47	32.58	408,800	135,700	9.8
09/09/2025	33.48	8,137,900	32.76	33.57	31.59	184,200	517,900	-12.3
08/09/2025	32.67	10,934,500	34.65	35.01	32.58	432,000	21,500	15.1

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 (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