Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	5.06	86,200	5.02	5.06	4.99	0	0	0
20/11/2018	5.02	110,604	5.06	5.09	5.02	0	0	0
19/11/2018	5.06	134,315	5.06	5.09	4.99	0	80,000	-1.2
16/11/2018	5.06	139,220	4.95	5.09	4.95	0	0	0
15/11/2018	4.95	157,200	5.09	5.09	4.95	0	0	0
14/11/2018	5.09	53,800	5.16	5.16	5.02	0	0	0
13/11/2018	5.16	105,300	5.16	5.16	5.06	0	0	0
12/11/2018	5.16	63,403	5.19	5.19	5.09	0	0	0
09/11/2018	5.19	115,710	5.19	5.29	5.12	0	0	0
08/11/2018	5.19	84,100	5.23	5.36	5.19	0	0	0
07/11/2018	5.23	90,900	5.26	5.29	5.16	0	0	0
06/11/2018	5.26	114,613	5.29	5.33	5.23	0	0	0
05/11/2018	5.29	64,711	5.29	5.29	5.19	0	0	0
02/11/2018	5.29	169,000	5.23	5.33	5.16	0	0	0
01/11/2018	5.23	132,705	5.26	5.29	5.19	0	0	0
31/10/2018	5.26	332,080	5.09	5.33	5.09	0	0	0
30/10/2018	5.09	116,163	5.12	5.12	5.06	0	0	0
29/10/2018	5.12	191,435	5.12	5.23	4.92	0	0	0
26/10/2018	5.12	250,100	5.19	5.29	4.99	0	0	0
25/10/2018	5.19	325,968	5.33	5.33	4.95	5,100	0	0.1
24/10/2018	5.33	92,070	5.43	5.46	5.26	0	0	0
23/10/2018	5.43	258,530	5.53	5.57	5.26	0	0	0
22/10/2018	5.53	148,238	5.74	5.77	5.53	0	0	0
19/10/2018	5.74	58,700	5.63	5.74	5.43	0	0	0
18/10/2018	5.63	105,220	5.67	5.77	5.63	0	0	0
17/10/2018	5.67	197,050	5.70	5.84	5.67	0	0	0
16/10/2018	5.70	81,122	5.57	5.77	5.50	0	0	0
15/10/2018	5.57	146,946	5.77	5.77	5.43	0	0	0
12/10/2018	5.77	721,590	5.53	5.77	5.29	0	0	0
11/10/2018	5.53	693,960	6.04	6.04	5.53	0	400	-0.0
10/10/2018	6.04	433,751	6.24	6.24	6.01	0	177,900	-3.2
09/10/2018	6.24	179,225	6.28	6.28	6.18	0	0	0
08/10/2018	6.28	213,490	6.28	6.28	6.18	0	0	0
05/10/2018	6.28	746,602	6.52	6.52	6.21	3,000	0	0.1
04/10/2018	6.52	297,093	6.48	6.52	6.41	0	23	-0.0
03/10/2018	6.48	329,697	6.48	6.58	6.38	0	0	0
02/10/2018	6.48	832,881	6.21	6.48	6.18	0	0	0
01/10/2018	6.21	244,148	6.28	6.28	6.18	0	10,050	-0.2
28/09/2018	6.28	243,544	6.28	6.31	6.18	0	0	0
27/09/2018	6.28	360,810	6.28	6.35	6.21	0	0	0
26/09/2018	6.28	518,410	6.21	6.38	6.21	0	0	0
25/09/2018	6.21	420,117	6.21	6.28	6.14	0	0	0
24/09/2018	6.21	301,569	6.24	6.35	6.14	0	0	0
21/09/2018	6.24	512,330	6.21	6.31	6.04	0	0	0
20/09/2018	6.21	465,955	6.07	6.28	6.11	38,800	0	0.7
19/09/2018	6.07	598,537	5.97	6.14	5.94	109,500	0	2.0
18/09/2018	5.97	372,508	5.97	5.97	5.84	25,300	0	0.4
17/09/2018	5.97	626,379	5.87	6.04	5.87	0	0	0
14/09/2018	5.87	1,114,927	5.50	6.01	5.50	89,600	0	1.5
13/09/2018	5.50	194,278	5.46	5.53	5.43	0	10,000	-0.2
12/09/2018	5.46	228,820	5.46	5.50	5.40	0	0	0
11/09/2018	5.46	230,250	5.43	5.50	5.40	0	0	0
10/09/2018	5.43	242,455	5.53	5.53	5.40	0	0	0
07/09/2018	5.53	596,810	5.09	5.60	5.16	0	31,000	-0.5
06/09/2018	5.09	90,450	5.36	5.36	5.09	0	0	0
05/09/2018	5.36	204,300	5.36	5.40	5.29	0	0	0
04/09/2018	5.36	146,420	5.46	5.46	5.36	0	0	0
31/08/2018	5.46	63,037	5.60	5.63	5.46	0	0	0
30/08/2018	5.60	107,095	5.63	5.67	5.57	0	0	0
29/08/2018	5.63	409,805	5.63	5.67	5.57	0	0	0
28/08/2018	5.63	312,130	5.50	5.63	5.50	0	0	0
27/08/2018	5.50	170,750	5.53	5.57	5.50	0	0	0
24/08/2018	5.53	134,218	5.53	5.57	5.46	0	0	0
23/08/2018	5.53	53,120	5.50	5.53	5.46	0	0	0
22/08/2018	5.50	196,600	5.43	5.63	5.46	0	0	0
21/08/2018	5.43	45,900	5.40	5.46	5.36	0	0	0
20/08/2018	5.40	36,340	5.33	5.43	5.33	0	0	0
17/08/2018	5.33	136,414	5.43	5.57	5.33	0	0	0
16/08/2018	5.43	94,200	5.50	5.50	5.40	0	0	0
15/08/2018	5.50	85,810	5.63	5.67	5.50	0	0	0
14/08/2018	5.63	83,344	5.70	5.74	5.57	0	0	0
13/08/2018	5.70	289,640	5.60	5.74	5.50	0	0	0
10/08/2018	5.60	170,302	5.60	5.63	5.43	0	0	0
09/08/2018	5.60	193,264	5.46	5.67	5.46	0	0	0
08/08/2018	5.46	193,250	5.50	5.60	5.43	0	19,400	-0.3
07/08/2018	5.50	21,500	5.53	5.53	5.40	0	0	0
06/08/2018	5.53	56,575	5.43	5.53	5.43	0	0	0
03/08/2018	5.43	95,107	5.57	5.63	5.43	0	20,000	-0.3
02/08/2018	5.57	60,210	5.46	5.57	5.40	0	0	0
01/08/2018	5.46	69,583	5.60	5.67	5.46	0	0	0
31/07/2018	5.60	174,650	5.57	5.70	5.53	0	0	0
30/07/2018	5.57	179,615	5.57	5.63	5.53	0	0	0
27/07/2018	5.57	279,280	5.43	5.57	5.40	0	0	0
26/07/2018	5.43	70,773	5.43	5.43	5.29	200	0	0.0
25/07/2018	5.43	199,840	5.50	5.60	5.40	30,800	0	0.5
24/07/2018	5.50	124,206	5.63	5.67	5.46	0	0	0
23/07/2018	5.63	264,902	5.77	5.80	5.60	0	0	0
20/07/2018	5.77	525,580	5.53	5.90	5.53	0	0	0
19/07/2018	5.53	91,875	5.57	5.77	5.46	0	0	0
18/07/2018	5.57	305,218	5.23	5.57	5.23	0	0	0
17/07/2018	5.23	73,384	5.23	5.23	5.09	0	0	0
16/07/2018	5.23	37,300	5.23	5.26	5.16	0	0	0
13/07/2018	5.23	86,840	5.16	5.26	5.09	0	0	0
12/07/2018	5.16	63,200	5.16	5.16	5.02	0	0	0
11/07/2018	5.16	186,030	5.29	5.29	4.95	100	0	0.0
10/07/2018	5.29	116,706	5.26	5.29	5.09	0	0	0
09/07/2018	5.26	92,110	5.36	5.40	5.19	0	0	0
06/07/2018	5.36	363,420	4.95	5.36	4.75	0	0	0
05/07/2018	4.95	265,143	5.26	5.26	4.78	0	0	0
04/07/2018	5.26	138,000	4.92	5.26	4.78	0	0	0

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-1.90	-6.53%	48,728,090	-36,681	-1.7	26.50 29.30 27
2 tháng (2024-09-23)	-1.70	-5.88%	148,375,758	157,904	3.1	26.50 32.10 27
3 tháng (2024-08-26)	-1.40	-4.90%	197,531,022	-1,715,296	-47.7	26.20 32.10 27
6 tháng (2024-05-27)	0.01	0.02%	440,016,841	4,322,510	158.8	24.21 32.10 27
12 tháng (2023-11-28)	9.35	52.36%	969,431,096	9,037,369	297.4	17.85 32.10 27
24 tháng (2022-12-05)	15.88	140.25%	1,821,150,976	8,154,435	281.8	8.71 32.10 27
36 tháng (2021-12-08)	5.32	24.29%	2,140,750,527	8,566,128	288.2	6.70 32.10 27
60 tháng (2019-12-19)	22.04	427.32%	2,746,681,748	9,984,980	329.8	3.22 32.10 27

CTCP Chứng khoán MB (mbs)

THỐNG KÊ GIAO DỊCH