Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	19.20	2,248,400	18.80	19.40	18.80	500	250,500	0
11/06/2026	19	1,461,100	19.20	19.40	19	301	62,318	0
10/06/2026	19.20	1,144,400	19.10	19.40	19	1,000	68,200	0
09/06/2026	19.10	3,242,800	19.20	19.30	18.90	0	428,300	0
08/06/2026	19.20	4,918,200	19.80	19.80	19	12,300	734,700	0
05/06/2026	19.80	1,768,400	20	20.20	19.80	16,313	13,700	0
04/06/2026	20	1,957,800	19.90	20.20	19.70	31,600	10,200	0
03/06/2026	19.90	3,498,300	19.50	20.20	19.30	321,100	353,200	0
02/06/2026	19.60	2,435,100	20	20.20	19.50	600	82,600	0
01/06/2026	20.10	2,608,800	19.90	20.40	19.80	258,000	82,700	0
29/05/2026	19.90	3,190,700	19.90	20.20	19.80	174,700	99,643	0
28/05/2026	19.90	3,282,000	18.50	20.50	18.50	243,500	31,500	0
27/05/2026	20.30	2,378,800	20.50	20.50	20.10	100	96,200	0
26/05/2026	20.40	7,017,800	19.70	20.40	19.60	773,200	265,600	0
25/05/2026	19.70	2,067,000	19.20	20	19.20	49,000	63,200	0
22/05/2026	19.70	4,134,300	19.30	20.10	19.10	118,200	323,200	0
21/05/2026	19.30	3,262,900	19.60	19.60	19.20	401,400	15,300	0
20/05/2026	19.40	4,333,200	19.90	19.90	18.80	173,550	12,600	0
19/05/2026	19.90	3,769,700	20.30	20.60	19.80	211,030	11,700	0
18/05/2026	20.10	9,510,500	19.40	20.20	18.50	303,400	144,350	0
15/05/2026	19.40	1,980,300	19.40	19.60	19.30	9,900	800	0
14/05/2026	19.30	1,549,300	19.40	19.60	19.30	22,000	5,700	0
13/05/2026	19.40	2,710,700	19.50	19.60	19.20	1,850	303,600	0
12/05/2026	19.40	1,642,000	19.50	19.60	19.40	1,300	10,400	0
11/05/2026	19.50	2,985,100	19.50	19.90	19.30	104,200	31,900	0
08/05/2026	19.50	2,084,500	19.80	19.80	19.40	112,400	31,900	0
07/05/2026	19.60	2,173,500	19.80	20	19.50	10,000	6,243	0
06/05/2026	19.70	4,669,500	19.30	20	19.20	3,700	109,100	0
05/05/2026	19.20	3,025,500	19.40	19.60	19	27,100	25,500	0
04/05/2026	19.40	3,445,200	19.40	19.70	19.30	30,100	4,400	0
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
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

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 (2026-05-13)	-0.40	-2.06%	72,222,100	-86,267	0	19 20.40 19.20
2 tháng (2026-04-13)	-1.60	-7.77%	126,359,600	-800,805	0	19 20.70 19.20
3 tháng (2026-03-16)	-0.83	-4.17%	222,850,400	-146,705	15.4	17.74 21.40 19.20
6 tháng (2025-12-15)	-2.19	-10.34%	537,981,500	-25,194,305	-654.9	17.74 22.96 19.20
12 tháng (2025-06-17)	0.03	0.14%	1,378,308,200	-38,515,180	-1,055.8	17.74 30.99 19.20
24 tháng (2024-06-24)	0.42	2.25%	2,233,745,047	-43,873,813	-1,198.5	15.67 30.99 19.20
36 tháng (2023-06-28)	9	90.06%	3,299,585,752	-34,697,618	-897.0	9.38 30.99 19.20
60 tháng (2021-07-08)	5.39	39.58%	4,292,165,637	-33,479,257	-861.8	4.71 30.99 19.20

CTCP Chứng khoán MB (mbs)

THỐNG KÊ GIAO DỊCH