Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	19.40	3,014,600	19.50	19.60	19.40	35,800	21,300	0
28/04/2026	19.50	1,905,900	19.60	19.80	19.50	9,440	13,600	0
27/04/2026	19.60	2,033,400	19.70	19.80	19.50	132,900	11,800	0
24/04/2026	19.60	2,033,400	19.70	19.80	19.50	132,900	11,800	0
23/04/2026	19.60	3,551,000	20	20.10	19.60	102,100	169,900	0
22/04/2026	19.80	2,331,500	20	20.20	19.80	18,000	73,300	0
21/04/2026	20	3,218,800	20.30	20.50	20	9,800	67,900	0
20/04/2026	20.30	2,702,000	20.30	20.50	20.20	2,700	145,500	0
17/04/2026	20.30	2,430,600	20.40	20.90	20.30	19,000	99,200	0
16/04/2026	20.40	2,742,700	20.70	20.80	20.30	35,255	135,900	0
15/04/2026	20.70	3,697,100	20.50	21	20.50	4,300	4,600	0
14/04/2026	20.70	2,564,900	20.60	21.10	20.60	9,600	78,400	0
13/04/2026	20.60	3,919,700	20.80	21	20.40	1,510	342,900	0
10/04/2026	20.80	3,511,200	21	21.30	20.80	300	2,400	0
09/04/2026	21	3,111,900	21.40	21.60	20.70	36,100	900	0
08/04/2026	21.40	8,798,900	20.90	21.60	20.50	4,700	8,300	0
07/04/2026	20	2,394,800	19.50	20	18.50	300	4,100	-0.2
06/04/2026	19.50	4,460,100	20.60	20.60	19.50	8,200	3,300	0.1
03/04/2026	20	3,552,000	20.20	20.60	19.80	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	20.20	4,978,600	20.50	20.70	19.90	33,700	16,100	0.5
01/04/2026	19.67	12,042,200	19.67	20.47	19.67	21,400	105,100	-2.2
31/03/2026	19.35	8,533,100	19.02	19.75	19.02	212,000	65,400	3.5
30/03/2026	18.94	3,836,600	18.46	19.02	18.46	189,800	21,100	4.0
27/03/2026	19.19	4,741,600	18.54	19.35	17.98	189,800	21,100	4.0
26/03/2026	18.54	3,061,200	19.10	19.10	18.46	4,600	191,200	-4.4
25/03/2026	18.94	4,328,200	18.86	19.19	18.38	61,000	700	1.4
24/03/2026	18.38	2,764,000	18.30	18.86	18.06	61,000	700	1.4
23/03/2026	17.74	5,945,400	19.02	19.02	17.42	253,400	1,000	5.6
20/03/2026	18.94	3,152,000	18.06	19.27	17.02	0	155,700	-3.7
19/03/2026	18.86	6,657,900	19.59	19.59	18.54	0	155,700	-3.7
18/03/2026	19.59	3,454,300	19.99	20.15	19.35	0	102,100	-2.6
17/03/2026	19.83	4,306,600	20.07	20.55	19.83	150,500	12,600	3.4
16/03/2026	19.83	2,860,200	19.67	20.23	19.35	43,100	179,600	-3.3
13/03/2026	19.67	5,696,900	17.98	19.99	17.98	112,000	485,300	-9.4
12/03/2026	19.83	7,021,500	20.55	20.87	19.59	0	101,800	-2.6
11/03/2026	20.55	5,509,700	19.99	20.95	19.75	129,400	377,400	-6.3
10/03/2026	19.83	15,467,400	19.51	20.79	17.66	350,500	285,400	1.6
09/03/2026	19.51	11,383,400	21.59	21.67	19.51	350,500	285,400	1.6
06/03/2026	21.67	9,437,100	22.88	22.96	21.67	179,800	307,500	-3.8
05/03/2026	22.88	21,764,500	23.28	24.16	22.56	546,100	114,800	11.8
04/03/2026	22.40	9,364,300	21.67	22.40	20.79	738,400	188,200	14.8
03/03/2026	21.59	7,606,600	21.27	22.48	21.19	318,300	399,000	-2.2
02/03/2026	21.27	8,880,800	22.16	22.24	20.71	101,000	80,300	0.5
27/02/2026	22.16	5,517,000	22.24	22.48	21.75	174,600	151,500	0.6
26/02/2026	21.91	3,920,800	22.07	22.32	21.75	132,500	250,200	-3.2
25/02/2026	22.07	4,982,500	22.07	22.32	21.91	136,000	627,300	-13.6
24/02/2026	22.07	7,266,900	21.83	22.48	21.27	77,900	34,500	1.2
23/02/2026	21.83	3,189,200	21.51	21.91	21.43	539,400	200	14.5
13/02/2026	21.51	3,483,400	21.43	21.67	21.27	1,400	3,200	-0.0
12/02/2026	21.43	1,549,700	21.35	21.59	21.27	43,400	500	1.1
11/02/2026	21.35	3,956,700	20.63	21.51	20.63	300	0	0.0
10/02/2026	20.79	2,239,800	20.63	21.03	20.55	3,700	97,000	-2.4
09/02/2026	20.63	1,755,600	20.63	21.03	20.63	500	212,600	-5.5
06/02/2026	20.63	5,618,400	21.35	21.35	20.63	600	252,100	-6.8
05/02/2026	21.35	2,887,100	21.67	21.99	21.35	600	252,100	-6.8
04/02/2026	21.67	7,017,700	21.51	22.07	21.27	101,000	80,300	0.5
03/02/2026	21.27	3,696,400	21.11	21.51	21.11	53,000	161,700	-2.9
02/02/2026	21.11	3,024,100	21.27	21.59	21.03	53,000	161,700	-2.9
30/01/2026	21.27	3,015,700	21.03	21.51	21.03	150,300	900	3.9
29/01/2026	21.19	1,846,400	21.03	21.27	20.95	2,000	174,300	-4.5
28/01/2026	21.03	3,602,400	20.95	21.11	20.71	24,700	159,500	-3.5
27/01/2026	20.95	2,745,000	20.95	21.19	20.15	162,100	15,000	3.8
26/01/2026	20.95	4,535,300	21.51	21.67	20.79	347,400	595,900	-6.7
23/01/2026	21.27	4,651,700	21.27	21.83	21.27	243,600	2,391,600	-56.7
22/01/2026	21.27	5,574,500	21.11	21.59	20.87	16,600	1,457,100	-37.9
21/01/2026	21.11	8,676,800	21.75	21.75	20.71	32,500	1,216,500	-32.4
20/01/2026	21.75	6,354,400	22.07	22.32	21.67	191,000	1,057,400	-23.9
19/01/2026	22.07	4,412,800	21.99	22.40	21.99	113,400	747,900	-17.4
16/01/2026	21.99	5,850,500	22.40	22.48	21.67	132,800	1,744,400	-44.4
15/01/2026	22.24	6,886,300	22.32	22.88	21.83	264,700	860,000	-16.8
14/01/2026	22.32	9,221,200	22.56	22.72	21.75	3,000	2,002,200	-57.1
13/01/2026	22.48	10,578,400	23.04	23.52	22.24	304,400	1,431,700	-31.7
12/01/2026	22.96	14,339,200	21.03	23.04	20.95	73,600	877,400	-21.2
09/01/2026	21.03	4,767,500	21.03	21.51	20.95	308,000	1,002,300	-18.1
08/01/2026	21.03	5,835,200	20.87	21.43	20.87	135,100	856,000	-18.6
07/01/2026	20.87	3,724,000	20.71	21.11	20.55	369,000	637,400	-6.6
06/01/2026	20.63	4,247,500	19.43	20.95	19.27	77,600	1,005,000	-23.9
05/01/2026	20.15	4,694,400	20.87	20.95	19.67	21,400	105,100	-2.2
31/12/2025	20.87	1,398,500	20.87	21.11	20.79	200	333,500	-8.7
30/12/2025	20.95	1,247,200	21.03	21.19	20.87	200	333,500	-8.7
29/12/2025	21.03	2,032,700	21.03	21.27	20.87	248,800	364,300	-3.0
26/12/2025	21.03	3,951,700	21.19	21.35	20.47	232,800	1,330,200	-28.5
25/12/2025	21.19	3,113,300	21.51	21.83	21.19	20,500	992,300	-25.8
24/12/2025	21.51	2,931,700	21.27	21.67	21.03	206,400	636,200	-11.4
23/12/2025	21.27	3,024,900	21.51	21.75	21.27	800	401,000	-10.7
22/12/2025	21.51	3,519,200	21.19	21.67	21.19	77,800	799,000	-19.2
19/12/2025	21.19	2,368,700	20.95	21.27	20.87	182,100	548,100	-9.5
18/12/2025	20.95	3,767,300	21.35	21.35	20.71	199,400	1,555,100	-35.4
17/12/2025	21.35	1,874,100	21.99	21.99	21.35	4,300	792,100	-21.1
16/12/2025	21.91	5,149,700	21.19	22.40	20.31	246,100	1,168,100	-23.6
15/12/2025	21.19	2,955,400	21.19	21.59	20.87	53,500	1,136,600	-28.5
12/12/2025	21.11	4,257,800	20.95	22.72	20.95	131,900	659,700	-14.6
11/12/2025	22.40	1,073,600	22.48	22.72	22.40	1,900	234,100	-6.5
10/12/2025	22.40	1,871,800	22.56	22.72	22.32	10,500	465,200	-12.7
09/12/2025	22.48	4,944,000	22.88	22.88	21.91	57,300	1,080,200	-28.5
08/12/2025	22.80	2,027,900	23.12	23.36	22.72	3,000	314,400	-8.9
05/12/2025	23.12	3,001,400	23.68	23.76	23.04	28,800	1,030,500	-29.0
04/12/2025	23.60	3,834,600	23.20	23.76	23.20	8,000	938,600	-27.2
03/12/2025	23.20	1,997,700	22.88	23.36	22.24	49,000	416,800	-10.5
02/12/2025	22.88	3,234,600	22.88	23.12	22.24	21,300	718,700	-19.6
01/12/2025	22.72	1,359,400	22.88	23.20	22.72	1,500	373,600	-10.6

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 (2026-03-30)	0.56	2.93%	88,350,400	33,805	17.4	18.94 21.40 19.40
2 tháng (2026-03-02)	-1.77	-8.33%	231,754,000	177,705	21.5	17.74 22.88 19.40
3 tháng (2026-01-29)	-1.69	-7.98%	296,721,400	-812,195	-5.3	17.74 22.88 19.40
6 tháng (2025-10-31)	-3.86	-16.52%	535,417,600	-31,600,495	-841.3	17.74 24.48 19.40
12 tháng (2025-05-05)	0.60	3.16%	1,414,878,400	-39,521,170	-1,078.0	17.74 30.99 19.40
24 tháng (2024-05-09)	2.91	17.54%	2,278,851,178	-35,194,606	-918.0	15.67 30.99 19.40
36 tháng (2023-05-15)	10.39	114.12%	3,310,438,059	-33,463,976	-876.8	8.74 30.99 19.40
60 tháng (2021-05-25)	9.86	102.35%	4,291,314,398	-32,999,793	-850.6	4.71 30.99 19.40

CTCP Chứng khoán MB (mbs)

THỐNG KÊ GIAO DỊCH