Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/09/2025	27.10	15,343,700	27	27.55	27	437,870	2,032,300	0
09/09/2025	26.65	32,840,700	26.70	27	26.30	1,996,700	7,622,300	-149.4
08/09/2025	26.70	62,869,000	27.20	27.25	26.70	14,473,100	11,066,300	91.8
05/09/2025	27.40	66,550,600	28.50	28.65	27.40	940,900	6,463,700	-155.8
04/09/2025	28.25	28,054,200	28.45	28.60	28.10	3,283,200	5,022,000	-49.1
03/09/2025	28.45	46,653,600	27.80	28.80	27.50	5,269,200	6,293,500	-27.8
29/08/2025	27.75	55,715,700	27.45	28.20	27.20	1,376,200	17,048,800	-434.7
28/08/2025	27.20	32,467,000	27.40	27.55	26.70	1,007,400	12,803,800	0
27/08/2025	27.40	39,077,600	28.20	28.25	27.40	1,915,600	7,048,900	-143.1
26/08/2025	27.55	40,433,700	26.20	27.60	26.10	3,528,700	3,466,000	0.9
25/08/2025	26.20	56,190,300	27.15	27.30	25.80	15,492,100	4,438,700	289.6
22/08/2025	26.90	72,899,700	27.75	28	26.90	12,339,600	10,416,600	50.8
21/08/2025	28.20	57,150,300	28.05	28.70	27.75	7,768,600	9,335,500	-43.7
20/08/2025	27.80	77,393,200	28.20	28.30	26.85	6,655,300	1,492,400	142.2
19/08/2025	28.20	54,011,900	28.35	29.40	27.90	4,353,900	3,990,800	9.9
18/08/2025	27.80	51,031,700	28.55	28.60	27.65	7,900	5,691,800	-158.9
15/08/2025	28.25	117,471,300	29.50	29.50	27.70	3,912,000	21,246,400	-493.9
14/08/2025	27.60	40,320,900	27.60	27.60	27.60	5,079,000	9,425,000	-119.9
13/08/2025: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
13/08/2025	25.80	79,609,900	25.40	25.80	24.70	7,600	5,800	0.0
12/08/2025	24.32	56,623,400	24.24	24.32	23.76	7,600	9,600	-0.1
11/08/2025	23.87	48,669,700	23.12	24.36	23.04	43,400	400	1.3
08/08/2025	22.93	25,592,900	23.23	23.27	22.78	33,200	18,000	0.5
07/08/2025	23.08	26,980,700	23.19	23.23	22.78	3,000	10,100	-0.2
06/08/2025	22.97	30,385,100	22.89	23.23	22.67	0	25,500	-0.8
05/08/2025	22.29	71,103,900	21.69	22.29	20.75	0	30,300	-0.9
04/08/2025	20.87	21,243,200	20.34	20.87	20.30	0	3,000	-0.1
01/08/2025	20.38	17,890,700	20.60	20.75	20.30	17,300	0	0.5
31/07/2025	20.60	24,970,800	20.75	20.87	20.23	250,900	14,100	6.4
30/07/2025	20.57	32,104,800	20.42	20.90	20.15	102,500	10,200	2.5
29/07/2025	20.15	48,988,900	21.62	21.65	20.15	9,600	12,700	-0.1
28/07/2025	21.58	24,900,200	21.35	21.58	21.28	1,000	241,600	-6.9
25/07/2025	21.35	18,105,800	21.39	21.65	21.32	0	93,000	-2.6
24/07/2025	21.32	40,005,000	20.68	21.35	20.68	0	8,600	-0.2
23/07/2025	20.57	27,191,300	20.42	20.72	20.34	0	1,000	-0.0
22/07/2025	20.38	15,464,600	20.19	20.38	20.00	0	0	0
21/07/2025	20.23	17,949,400	20.49	20.75	20.19	70,900	0	1.9
18/07/2025	20.42	25,167,700	20.11	20.45	19.96	18,700	10,100	0.2
17/07/2025	20.08	17,340,900	20.08	20.19	19.93	154,300	4,200	4.0
16/07/2025	20.04	17,617,700	19.89	20.08	19.85	100	61,000	-1.6
15/07/2025	19.96	19,323,000	20.11	20.34	19.96	200	14,700	-0.4
14/07/2025	20.11	15,049,300	20.08	20.19	19.81	200	154,300	-4.1
11/07/2025	20.04	21,424,900	19.89	20.19	19.85	853,700	821,500	0
10/07/2025	19.85	14,412,300	20.04	20.04	19.81	1,600	0	0
09/07/2025	19.96	25,280,500	19.93	20.11	19.81	1,020,700	1,001,613	0
08/07/2025	19.81	16,109,400	19.89	20.04	19.78	817,600	850,100	-0.9
07/07/2025	19.81	18,585,900	19.59	19.89	19.59	47,700	17,600	0.8
04/07/2025	19.51	14,976,200	19.51	19.55	19.40	4,100	7,200	-0.1
03/07/2025	19.48	25,567,500	19.63	19.78	19.48	16,300	1,500	0.4
02/07/2025	19.55	13,995,700	19.55	19.74	19.51	27,000	70,600	-1.1
01/07/2025	19.51	22,344,100	19.44	19.63	19.36	4,152,100	4,154,700	-0.1
30/06/2025	19.36	10,723,800	19.33	19.44	19.29	1,500,000	1,516,300	-0.4
27/06/2025	19.29	12,786,100	19.44	19.59	19.29	3,307,000	3,301,200	0.2
26/06/2025	19.44	19,444,400	19.29	19.44	19.14	9,770,200	9,639,500	3.4
25/06/2025	19.21	20,995,000	19.51	19.55	19.21	2,126,900	2,000,000	3.3
24/06/2025	19.44	25,984,200	19.59	19.81	19.44	1,913,000	1,879,300	0.9
23/06/2025	19.44	23,682,000	19.18	19.59	19.14	20,000	156,500	-3.5
20/06/2025	19.36	51,151,100	18.91	19.63	18.88	888,375	1,008,075	-3.1
19/06/2025	18.84	15,184,600	18.91	18.91	18.73	905,700	503,000	10.1
18/06/2025	18.80	26,189,800	18.84	18.99	18.69	1,168,100	825,100	8.6
17/06/2025	18.76	21,975,100	18.95	19.06	18.65	1,078,000	1,114,600	-0.9
16/06/2025	18.84	21,119,300	18.65	18.91	18.61	1,826,200	2,185,100	-9.0
13/06/2025	18.65	42,299,700	18.35	18.76	18.31	7,390,600	7,703,400	-7.7
12/06/2025	18.54	22,542,900	18.24	18.54	18.24	28,200	81,000	-1.3
11/06/2025	18.20	6,168,900	18.16	18.24	18.13	13,000	600	0.3
10/06/2025	18.16	12,938,200	18.24	18.43	18.09	5,000	24,900	-0.5
09/06/2025	18.20	13,040,400	18.13	18.24	18.09	105,000	109,500	-0.1
06/06/2025	18.13	17,960,800	18.28	18.31	18.13	490,300	498,300	-0.2
05/06/2025	18.31	9,996,800	18.43	18.50	18.31	162,269	150,469	0.3
04/06/2025	18.43	13,482,700	18.58	18.61	18.39	60,000	14,700	1.1
03/06/2025	18.54	19,246,400	18.50	18.61	18.50	1,208,100	60,000	28.3
02/06/2025	18.46	19,184,300	18.35	18.54	18.13	1,208,200	1,210,400	0.1
30/05/2025	18.28	17,609,800	18.50	18.50	18.28	2,164,300	388,700	43.7
29/05/2025	18.39	12,766,600	18.58	18.58	18.35	251,100	179,900	1.8
28/05/2025	18.46	14,351,800	18.65	18.65	18.43	109,000	926,300	-20.2
27/05/2025	18.58	17,946,800	18.76	18.76	18.50	109,000	2,137,800	-50.3
26/05/2025	18.61	18,250,000	18.54	18.61	18.01	109,000	208,700	-2.4
23/05/2025	18.50	14,495,200	18.69	18.69	18.43	1,545,200	104,000	35.9
22/05/2025	18.50	25,760,800	19.03	19.03	18.39	2,921,579	2,047,293	0
21/05/2025	18.80	30,367,300	18.91	19.18	18.65	3,081,600	2,423,500	17.1
20/05/2025	18.65	31,383,600	18.54	18.84	18.39	5,909,000	3,074,400	69.6
19/05/2025	18.46	25,291,500	18.39	18.69	18.28	6,041,000	23,200	0
16/05/2025	18.50	28,984,500	18.88	18.88	18.50	6,614,953	3,408,473	0
15/05/2025	18.80	69,083,100	18.46	19.10	18.46	26,434,600	4,342,710	0
14/05/2025	18.39	29,669,300	18.39	18.54	18.28	5,908,500	1,191,400	0
13/05/2025	18.39	40,093,100	18.05	18.39	18.01	15,413,700	1,063,200	0
12/05/2025	17.86	34,696,600	17.56	17.94	17.53	1,292,600	1,761,600	0
09/05/2025	17.64	15,034,800	17.79	17.79	17.56	3,770,400	1,042,700	0
08/05/2025	17.68	21,016,400	17.49	17.71	17.41	6,196,400	1,083,800	0
07/05/2025	17.41	18,993,100	17.68	17.71	17.41	982,600	1,001,800	0
06/05/2025	17.68	22,793,600	17.71	17.79	17.64	4,177,100	4,587,500	0
05/05/2025	17.68	18,857,200	17.79	17.83	17.60	5,426,300	5,394,700	0
29/04/2025	17.68	13,178,800	17.79	17.83	17.68	634,400	1,365,997	-17.3
28/04/2025	17.79	23,070,500	17.86	17.90	17.68	5,365,850	760,635	109.1
25/04/2025	17.68	40,711,200	17.64	17.83	17.49	2,008,702	3,061,794	-24.7
24/04/2025	17.45	18,099,100	17.56	17.56	17.30	2,126,135	1,103,127	23.8
23/04/2025	17.56	33,860,600	17.60	17.79	17.34	1,221,994	5,652,600	-103.4
22/04/2025	17.34	45,375,000	17.15	17.38	16.17	5,996,948	1,580,965	98.5
21/04/2025	17.23	37,143,800	17.64	17.64	17.11	765,383	1,443,700	-15.6
18/04/2025	17.45	31,562,900	17.34	17.60	17.30	1,346,900	374,600	22.7
17/04/2025	17.26	21,573,500	17.04	17.26	16.96	1,286,725	2,336,800	-23.9
16/04/2025	17.19	21,897,000	17.26	17.45	17.08	2,124,108	2,704,275	-13.2

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 (2025-08-11)	2.83	11.87%	1,083,193,700	-47,804,700	-1,040.4	23.87 28.45 26.65
2 tháng (2025-07-11)	6.66	33.23%	1,641,994,500	-47,823,000	-1,042.2	19.96 28.45 26.65
3 tháng (2025-06-11)	8.50	46.69%	2,113,513,000	-47,817,613	-1,042.4	18.20 28.45 26.65
6 tháng (2025-03-13)	8.46	46.39%	3,706,800,000	-54,178,533	-2,425.7	15.50 28.45 26.65
12 tháng (2024-09-16)	11.10	71.17%	5,128,624,500	-54,669,518	-2,489.4	15.11 28.45 26.65
24 tháng (2023-09-20)	14.44	117.76%	9,027,179,300	-59,035,206	-2,584.9	10.86 28.45 26.65
36 tháng (2022-09-26)	15.81	145.25%	11,563,127,300	-61,561,702	-2,593.0	7.66 28.45 26.65
60 tháng (2020-10-05)	20.84	355.35%	18,628,730,980	-51,131,439	-2,568.6	5.80 28.45 26.65

Ngân hàng TMCP Quân Đội (mbb)

THỐNG KÊ GIAO DỊCH