Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	16.60	1,508,700	16.50	16.80	16.30	8,900	1,300	0
11/09/2026	16.50	5,954,600	17.10	17.20	16.40	13,700	0	0
10/09/2026	17.10	2,000,900	17	17.30	17	10,500	0	0
09/09/2026	17.10	2,206,500	17.40	17.40	17.10	2,100	0	0
08/09/2026	17.30	1,848,800	17.30	17.70	17.30	17,183	0	0
07/09/2026	17.30	3,298,900	17.80	17.90	17.30	6,200	900	0
04/09/2026	17.70	1,861,200	17.70	17.90	17.60	100	5,700	0
03/09/2026	17.70	3,558,000	17.90	18	17.60	25,853	0	0
28/08/2026	17.90	4,790,200	17.80	18.20	17.70	17,427	24,100	0
27/08/2026	17.80	2,374,800	17.80	18.10	17.70	1,600	8,300	0
26/08/2026	17.80	2,667,300	17.50	17.90	17.50	0	5,300	0
25/08/2026	17.70	4,650,100	17.90	18.10	17.60	11,000	14,200	0
24/08/2026	17.90	4,844,800	18.10	18.50	17.80	3,000	13,100	0
21/08/2026	18.10	8,242,600	17	18.10	16.80	45,000	92,100	0
20/08/2026	16.90	1,790,800	16.90	17.20	16.90	600	96,600	0
19/08/2026	16.90	2,045,300	17.20	17.20	16.80	100	31,600	0
18/08/2026	17.10	3,213,000	17.30	17.60	17.10	55,300	18,239	0
17/08/2026: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2026	17.40	2,336,200	18.30	18.40	17.30	45,800	20,800	0
14/08/2026	17.40	6,299,500	17.49	17.59	17.12	155,000	14,700	0
13/08/2026	17.40	5,878,000	17.59	18.06	17.40	13,300	10,900	0
12/08/2026	17.78	2,630,100	17.78	17.97	17.68	7,300	5,800	0
11/08/2026	17.78	6,774,800	17.97	18.35	17.68	10,200	24,200	0
10/08/2026	17.97	5,023,900	17.49	18.06	17.49	2,600	19,500	0
07/08/2026	17.49	3,126,200	17.40	17.59	17.21	0	17,600	0
06/08/2026	17.31	3,708,200	17.31	17.59	17.21	30,923	7,000	0
05/08/2026	17.31	6,748,000	17.68	17.97	17.31	1,600	18,800	0
04/08/2026	17.59	4,943,200	17.59	17.78	17.31	9,000	21,300	0
03/08/2026	17.49	6,203,100	17.02	17.87	17.02	7,700	30,600	0
31/07/2026	17.02	5,252,900	17.40	17.97	17.02	77,600	359,200	0
30/07/2026	17.40	7,576,400	16.74	17.68	16.45	0	52,300	0
29/07/2026	16.74	3,974,500	16.93	17.12	16.45	11,100	9,800	0
28/07/2026	16.83	8,155,600	14.94	17.40	14.94	164,700	253,700	0
27/07/2026	16.45	7,948,000	17.59	17.87	16.45	283,800	249,800	0
24/07/2026	17.59	5,117,100	18.35	18.44	17.49	1,000	282,100	0
23/07/2026	18.35	10,273,600	17.68	18.63	17.21	328,000	27,600	0
22/07/2026	17.68	8,499,500	17.59	18.16	17.49	221,200	38,800	0
21/07/2026	17.49	5,700,500	17.49	18.25	17.31	333,600	596,500	0
20/07/2026	17.49	12,370,200	18.82	18.82	17.31	37,200	82,700	0
17/07/2026	18.82	5,688,000	18.16	19.48	17.97	44,300	118,700	0
16/07/2026	19.20	15,604,900	19.39	19.39	18.25	573,800	1,227,400	0
15/07/2026	19.39	7,629,300	18.25	20.14	18.25	212,650	62,501	0
14/07/2026	20.05	8,227,000	19.67	20.05	19.29	87,000	423,600	0
13/07/2026	19.67	20,337,000	20.24	20.62	19.10	1,306,900	133,500	0
10/07/2026	20.62	10,379,100	20.99	21.28	20.62	23,700	192,400	0
09/07/2026	20.90	17,371,700	20.80	21.47	20.43	424,100	1,335,900	0
08/07/2026	20.80	11,214,900	21.09	21.37	20.62	124,700	1,253,600	0
07/07/2026	21.09	17,126,900	19.58	21.09	19.48	217,500	668,400	0
06/07/2026	19.67	11,410,700	20.24	20.52	19.20	803,175	74,800	0
03/07/2026	20.33	24,433,300	19.39	20.71	19.39	1,536,900	619,100	0
02/07/2026	19.39	8,103,300	19.29	19.48	19.01	466,600	362,500	0
01/07/2026	19.29	2,694,000	19.10	19.39	19.01	32,900	105,300	0
30/06/2026	19.01	2,890,700	19.10	19.58	18.91	29,900	502,740	0
29/06/2026	18.91	1,763,900	18.53	18.91	18.44	24,200	78,800	0
26/06/2026	18.53	2,607,600	18.63	18.72	18.35	81,000	19,600	0
25/06/2026	18.63	2,228,300	18.91	19.10	18.63	76,400	80,400	0
24/06/2026	18.91	3,357,600	19.20	19.29	18.72	64,000	22,600	0
23/06/2026	19.20	5,882,600	19.58	19.95	19.10	253,300	378,200	0
22/06/2026	19.58	3,187,600	19.67	19.76	19.29	55,600	45,300	0
19/06/2026	19.48	4,975,100	19.58	20.05	19.20	466,100	281,200	0
18/06/2026	19.48	4,582,500	19.39	19.95	19.39	67,300	497,200	0
17/06/2026	19.67	4,308,000	19.58	20.24	19.48	93,300	169,700	0
16/06/2026	19.76	11,771,900	18.91	20.14	18.72	716,700	129,000	0
15/06/2026	18.91	6,579,600	18.16	19.01	18.06	887,700	120,800	0
12/06/2026	18.16	2,248,400	17.78	18.35	17.78	500	250,500	0
11/06/2026	17.97	1,461,100	18.16	18.35	17.97	301	62,318	0
10/06/2026	18.16	1,144,400	18.06	18.35	17.97	1,000	68,200	0
09/06/2026	18.06	3,242,800	18.16	18.25	17.87	0	428,300	0
08/06/2026	18.16	4,918,200	18.72	18.72	17.97	12,300	734,700	0
05/06/2026	18.72	1,768,400	18.91	19.10	18.72	16,313	13,700	0
04/06/2026	18.91	1,957,800	18.82	19.10	18.63	31,600	10,200	0
03/06/2026	18.82	3,498,300	18.44	19.10	18.25	321,100	353,200	0
02/06/2026	18.53	2,435,100	18.91	19.10	18.44	600	82,600	0
01/06/2026	19.01	2,608,800	18.82	19.29	18.72	258,000	82,700	0
29/05/2026	18.82	3,190,700	18.82	19.10	18.72	174,700	99,643	0
28/05/2026	18.82	3,282,000	17.49	19.39	17.49	243,500	31,500	0
27/05/2026	19.20	2,378,800	19.39	19.39	19.01	100	96,200	0
26/05/2026	19.29	7,017,800	18.63	19.29	18.53	773,200	265,600	0
25/05/2026	18.63	2,067,000	18.16	18.91	18.16	49,000	63,200	0
22/05/2026	18.63	4,134,300	18.25	19.01	18.06	118,200	323,200	0
21/05/2026	18.25	3,262,900	18.53	18.53	18.16	401,400	15,300	0
20/05/2026	18.35	4,333,200	18.82	18.82	17.78	173,550	12,600	0
19/05/2026	18.82	3,769,700	19.20	19.48	18.72	211,030	11,700	0
18/05/2026	19.01	9,510,500	18.35	19.10	17.49	303,400	144,350	0
15/05/2026	18.35	1,980,300	18.35	18.53	18.25	9,900	800	0
14/05/2026	18.25	1,549,300	18.35	18.53	18.25	22,000	5,700	0
13/05/2026	18.35	2,710,700	18.44	18.53	18.16	1,850	303,600	0
12/05/2026	18.35	1,642,000	18.44	18.53	18.35	1,300	10,400	0
11/05/2026	18.44	2,985,100	18.44	18.82	18.25	104,200	31,900	0
08/05/2026	18.44	2,084,500	18.72	18.72	18.35	112,400	31,900	0
07/05/2026	18.53	2,173,500	18.72	18.91	18.44	10,000	6,243	0
06/05/2026	18.63	4,669,500	18.25	18.91	18.16	3,700	109,100	0
05/05/2026	18.16	3,025,500	18.35	18.53	17.97	27,100	25,500	0
04/05/2026	18.35	3,445,200	18.35	18.63	18.25	30,100	4,400	0
29/04/2026	18.35	3,014,600	18.44	18.53	18.35	35,800	21,300	0
28/04/2026	18.44	1,905,900	18.53	18.72	18.44	9,440	13,600	0
24/04/2026	18.53	2,033,400	18.63	18.72	18.44	132,900	11,800	0
23/04/2026	18.53	3,551,000	18.91	19.01	18.53	102,100	169,900	0
22/04/2026	18.72	2,331,500	18.91	19.10	18.72	18,000	73,300	0
21/04/2026	18.91	3,218,800	19.20	19.39	18.91	9,800	67,900	0
20/04/2026	19.20	2,702,000	19.20	19.39	19.10	2,700	145,500	0
17/04/2026	19.20	2,430,600	19.29	19.76	19.20	19,000	99,200	0

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 (2026-08-12)	-0.68	-3.82%	66,537,000	55,024	0	16.50 18.10 16.50
2 tháng (2026-07-13)	-2.57	-13.06%	235,418,900	-257,304	0	16.45 20.05 16.50
3 tháng (2026-06-15)	-1.81	-9.59%	392,288,200	-749,769	0	16.45 21.09 16.50
6 tháng (2026-03-16)	-1.65	-8.80%	617,387,000	-1,146,474	15.4	16.45 21.09 16.50
12 tháng (2025-09-16)	-7.90	-31.60%	1,224,626,900	-36,632,474	-979.6	16.45 27.02 16.50
24 tháng (2024-09-23)	-2.10	-10.96%	2,414,689,202	-43,880,239	-1,177.4	14.82 29.31 16.50
36 tháng (2023-09-27)	4.52	35.89%	3,460,072,940	-35,472,715	-893.4	8.87 29.31 16.50
60 tháng (2021-10-07)	4.61	36.88%	4,507,707,624	-35,528,188	-894.3	4.45 29.31 16.50

CTCP Chứng khoán MB (mbs)

THỐNG KÊ GIAO DỊCH