Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/06/2022	6.64	1,017,517	6.80	6.87	6.64	2,100	0	0.0
27/06/2022	6.80	1,094,743	6.30	6.80	6.30	0	0	0
24/06/2022	6.30	1,163,721	6.38	6.53	6.23	0	4,000	-0.1
23/06/2022	6.38	673,028	6.38	6.45	5.89	0	0	0
22/06/2022	6.38	1,035,951	5.89	6.45	5.32	0	0	0
21/06/2022	5.89	2,382,976	5.54	6.04	5.01	0	500	0.0
20/06/2022	5.54	945,417	6.15	6.34	5.54	1,700	0	0.0
17/06/2022	6.15	1,399,045	6.83	6.83	6.15	0	0	0
16/06/2022	6.83	666,488	7.06	7.40	6.68	6,500	2,000	0.1
15/06/2022	7.06	1,079,637	7.75	7.78	6.99	0	0	0
14/06/2022	7.75	515,439	7.86	7.97	7.52	0	0	0
13/06/2022	7.86	951,764	8.70	8.70	7.86	0	0	0
10/06/2022	8.70	698,733	8.96	9.07	8.66	300	0	0.0
09/06/2022	8.96	717,457	8.70	9.07	8.73	0	200	0.0
08/06/2022	8.70	764,570	8.47	8.92	8.51	0	57	0.0
07/06/2022	8.47	534,305	8.54	8.58	8.01	0	3,200	-0.1
06/06/2022	8.54	528,474	8.43	8.92	8.43	100	0	0.0
03/06/2022	8.43	582,793	8.62	8.85	8.43	100	0	0.0
02/06/2022	8.62	726,273	8.89	9.11	8.62	6	3,200	-0.1
01/06/2022	8.89	467,100	8.92	9.04	8.70	100	0	0.0
31/05/2022	8.92	491,618	9.07	9.15	8.54	100	0	0.0
30/05/2022	9.07	609,728	9.04	9.26	9.04	0	0	0
27/05/2022	9.04	577,703	9.11	9.30	8.89	400	0	0.0
26/05/2022	9.11	595,738	9.00	9.38	9.00	100	0	0.0
25/05/2022	9.00	745,463	8.51	9.11	8.39	100	0	0.0
24/05/2022	8.51	553,837	8.13	8.51	7.86	0	0	0
23/05/2022	8.13	653,424	8.73	8.81	7.97	0	0	0
20/05/2022	8.73	620,176	8.77	9.15	8.54	2,000	6	0.0
19/05/2022	8.77	819,778	8.58	8.92	8.01	400	0	0.0
18/05/2022	8.58	893,595	8.62	9.19	8.54	0	0	0
17/05/2022	8.62	751,548	7.86	8.62	7.10	1,500	0	0.0
16/05/2022	7.86	628,746	7.67	8.35	6.91	0	0	0
13/05/2022	7.67	1,627,230	8.51	8.51	7.67	2,300	0	0.0
12/05/2022	8.51	859,117	9.42	9.42	8.51	0	0	0
11/05/2022	9.42	191,731	9.42	9.68	9.34	0	0	0
10/05/2022	9.42	694,563	9.45	9.64	8.54	0	1,600	0.0
09/05/2022	9.45	819,314	10.48	10.48	9.45	0	0	0
06/05/2022	10.48	459,752	11.51	11.51	10.48	0	0	0
05/05/2022	11.51	487,692	11.16	11.51	10.86	0	0	0
04/05/2022	11.16	389,122	11.51	11.58	11.09	1,000	0	0.0
29/04/2022	11.51	615,194	11.58	11.77	11.32	0	200	0.0
28/04/2022	11.58	389,927	11.66	11.85	11.51	0	0	0
27/04/2022	11.66	366,804	11.47	11.69	10.44	0	0	0
26/04/2022	11.47	684,580	10.86	11.54	9.87	0	100	0.0
25/04/2022	10.86	960,728	12.04	12.15	10.86	0	200	0.0
22/04/2022	12.04	629,200	11.96	12.26	11.54	100	600	0.0
21/04/2022	11.96	774,800	11.43	12.30	10.29	0	0	0
20/04/2022	11.43	795,000	11.47	11.85	11.09	100	900	0.0
19/04/2022	11.47	1,048,000	12.07	12.34	11.32	0	0	0
18/04/2022	12.07	2,045,500	13.02	13.02	11.73	0	500	0.0
15/04/2022	13.02	758,200	13.52	13.59	12.91	0	0	0
14/04/2022	13.52	373,700	13.67	13.90	13.33	0	0	0
13/04/2022	13.67	923,796	13.10	13.67	12.76	0	0	0
12/04/2022	13.10	877,852	13.86	13.97	13.10	0	500	0.0
08/04/2022	13.86	1,083,549	14.09	14.43	13.86	400	0	0.0
07/04/2022	14.09	2,108,782	14.20	14.54	14.09	0	200	0.0
06/04/2022	14.20	1,135,345	14.01	14.43	13.82	0	0	0
05/04/2022	14.01	1,290,517	14.24	14.50	13.97	0	200	0.0
04/04/2022	14.24	2,050,658	13.29	14.35	13.37	0	200	0.0
01/04/2022	13.29	653,082	12.87	13.29	12.76	0	0	0
31/03/2022	12.87	543,614	12.95	13.25	12.87	0	0	0
30/03/2022	12.95	705,861	13.14	13.33	12.87	200	0	0.0
29/03/2022	13.14	514,079	12.95	13.48	12.95	0	0	0
28/03/2022	12.95	962,036	13.40	13.40	12.83	0	0	0
25/03/2022	13.40	509,398	13.56	13.63	13.40	0	0	0
24/03/2022	13.56	693,056	13.82	13.82	13.56	3,200	0	0.1
23/03/2022	13.82	567,679	13.78	13.94	13.75	0	0	0
22/03/2022	13.78	621,612	13.63	13.86	13.63	100	0	0.0
21/03/2022	13.63	563,959	13.40	13.63	13.37	0	0	0
18/03/2022	13.40	390,107	13.48	13.56	13.37	100	0	0.0
17/03/2022	13.48	411,367	13.37	13.63	13.37	0	0	0
16/03/2022	13.37	433,624	13.18	13.44	13.21	0	0	0
15/03/2022	13.18	485,424	13.10	13.44	12.99	0	600	0.0
14/03/2022	13.10	1,688,280	13.59	13.59	12.72	200	16,000	-0.5
11/03/2022	13.59	1,292,080	14.09	14.16	13.56	0	240	0.0
10/03/2022	14.09	540,497	13.90	14.43	14.01	0	270	0.0
09/03/2022	13.90	1,521,446	14.28	14.43	13.78	0	1,000	0.0
08/03/2022	14.28	1,637,638	14.39	14.73	14.05	0	700	0.0
07/03/2022	14.39	1,058,571	14.62	14.66	14.31	0	400	0.0
04/03/2022	14.62	1,898,177	14.24	14.81	14.24	1,200	100	0.0
03/03/2022	14.24	971,275	14.16	14.31	14.05	0	6,000	-0.2
02/03/2022	14.16	1,453,056	14.31	14.31	13.82	2,600	0	0.1
01/03/2022	14.31	969,861	14.24	14.35	14.13	400	0	0.0
28/02/2022	14.24	868,103	14.20	14.39	14.13	0	0	0
25/02/2022	14.20	1,779,605	13.82	14.39	13.78	0	200	0.0
24/02/2022	13.82	2,090,144	13.94	14.24	13.29	0	4,800	-0.2
23/02/2022	13.94	921,520	13.94	14.16	13.86	100	0	0.0
22/02/2022	13.94	1,801,114	14.01	14.01	13.52	0	2,600	-0.1
21/02/2022	14.01	1,770,809	13.40	14.01	13.37	0	0	0
18/02/2022	13.40	1,515,500	12.91	13.48	12.64	0	0	0
17/02/2022	12.91	779,717	12.80	12.95	12.57	5,600	500	0.2
16/02/2022	12.80	554,132	12.57	12.87	12.57	0	500	0.0
15/02/2022	12.57	500,636	12.45	12.61	12.34	200	100	0.0
14/02/2022	12.45	973,318	12.87	12.87	12.45	0	0	0
11/02/2022	12.87	708,735	12.91	13.02	12.76	0	0	0
10/02/2022	12.91	552,262	12.99	13.10	12.80	4,005	700	0.1
09/02/2022	12.99	683,522	12.87	13.18	12.87	0	0	0
08/02/2022	12.87	621,541	12.83	13.06	12.61	0	0	0
07/02/2022	12.83	708,520	12.45	13.21	12.42	5,600	1,500	0.1
28/01/2022	12.45	533,079	12.04	12.49	12.04	0	200	0.0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.10	-0.59%	73,320,600	-1,020,900	-25.5	16.40 26.20 17
2 tháng (2026-07-20)	-0.69	-3.97%	205,073,100	-1,385,900	-33.0	16.40 26.20 17
3 tháng (2026-06-22)	-2.78	-14.18%	384,726,600	-2,968,900	-70.1	16.40 26.20 17
6 tháng (2026-03-23)	0.02	0.14%	633,674,700	-3,331,000	-81.0	15.51 26.20 17
12 tháng (2025-09-23)	-6.70	-28.51%	1,251,689,200	-37,291,300	-1,014.9	12.45 27.02 17
24 tháng (2024-09-30)	-4.40	-20.75%	2,490,389,246	-47,707,340	-1,341.2	10.90 29.31 17
36 tháng (2023-10-04)	4.77	39.66%	3,567,205,932	-38,751,217	-1,047.0	7.87 29.31 17
60 tháng (2021-10-14)	4.08	32.07%	4,682,828,497	-38,641,222	-1,045.7	4.45 29.31 17

CTCP Chứng khoán MB (mbs)

THỐNG KÊ GIAO DỊCH