Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	19.78	9,375,900	19.74	19.90	19.74	263,800	3,761,300	-86.5
09/06/2026	19.74	9,759,500	19.74	19.90	19.66	1,118,100	4,454,600	-82.3
08/06/2026	19.70	12,089,800	19.94	19.94	19.66	238,600	1,707,700	-36.3
05/06/2026	20.02	8,343,500	20.06	20.14	20.02	2,809,800	1,300,800	37.9
04/06/2026	20.02	8,558,000	20.06	20.18	19.94	925,000	1,497,100	-14.3
03/06/2026	20.18	14,476,800	19.74	20.18	19.74	5,117,600	4,184,500	23.4
02/06/2026	19.74	12,839,400	20.10	20.14	19.74	199,200	3,282,800	-76.6
01/06/2026	20.10	5,172,200	20.10	20.14	19.94	1,199,200	599,000	15.1
29/05/2026	20.02	8,171,700	20.02	20.18	19.90	278,600	823,000	-13.6
28/05/2026	20.02	9,614,600	20.34	20.50	20.02	634,500	1,066,900	-10.9
27/05/2026	20.34	12,599,300	20.46	20.54	20.26	734,100	2,503,500	-45.0
26/05/2026	20.42	18,673,500	19.86	20.46	19.86	4,370,800	2,703,900	42.2
25/05/2026	19.86	10,183,000	19.86	20.02	19.82	2,647,000	2,804,000	-3.9
22/05/2026	19.74	14,993,300	19.90	19.94	19.62	550,700	6,512,200	-146.7
21/05/2026	19.86	18,632,200	19.78	19.94	19.70	2,438,500	9,477,000	-174.2
20/05/2026	19.70	38,940,600	20.10	20.26	19.62	1,812,400	10,919,500	-226.0
19/05/2026	20.06	30,322,900	20.46	20.50	20.06	838,400	10,297,100	-238.7
18/05/2026	20.42	18,793,500	20.54	20.54	20.34	1,237,900	768,300	12.0
15/05/2026	20.54	22,577,500	20.86	20.86	20.50	4,169,200	3,389,000	19.8
14/05/2026	20.70	13,084,300	20.70	20.90	20.66	2,414,500	2,246,000	4.4
13/05/2026	20.66	12,652,300	20.74	20.82	20.62	234,200	2,487,600	-58.2
12/05/2026	20.74	11,264,200	20.82	20.90	20.74	764,200	1,156,000	-10.2
11/05/2026	20.82	16,618,800	20.99	21.11	20.78	2,747,200	1,635,400	28.8
08/05/2026	20.94	22,204,000	20.90	21.27	20.86	3,353,600	2,453,200	23.5
07/05/2026	20.90	16,786,200	20.94	21.07	20.82	1,697,700	2,031,900	-8.9
06/05/2026	20.86	16,164,500	20.82	20.94	20.70	2,123,800	1,422,200	18.2
05/05/2026	20.78	12,314,500	20.82	20.90	20.62	1,463,100	800,300	17.3
04/05/2026	20.90	10,177,100	20.94	21.15	20.86	2,260,800	2,056,400	5.4
29/04/2026	20.86	13,290,000	20.82	20.94	20.70	1,136,400	1,382,000	-6.4
28/04/2026	20.82	12,572,800	20.99	21.03	20.82	1,295,200	2,696,700	-36.6
24/04/2026	20.99	9,074,600	21.15	21.15	20.99	1,726,100	1,092,300	16.7
23/04/2026	21.15	15,289,400	20.99	21.63	20.94	477,600	741,700	-7.2
22/04/2026	20.99	8,424,700	21.11	21.15	20.90	677,800	0	17.8
21/04/2026	21.07	13,041,700	21.15	21.31	21.07	948,500	1,280,700	-8.7
20/04/2026	21.11	13,276,300	21.19	21.31	21.11	392,100	1,198,900	-21.4
17/04/2026	21.19	8,604,100	21.07	21.31	21.07	0	331,800	-8.8
16/04/2026	21.07	12,841,800	21.23	21.31	20.99	5,600	757,900	-19.8
15/04/2026	21.31	11,553,900	21.39	21.51	21.31	1,513,900	1,182,100	8.8
14/04/2026	21.39	16,255,100	21.39	21.47	21.23	6,053,200	1,095,500	132.1
13/04/2026	21.19	15,029,500	21.11	21.35	21.03	16,800	1,024,100	-26.6
10/04/2026	21.39	30,327,300	21.47	21.71	21.35	4,868,000	1,144,400	100.5
09/04/2026	21.23	14,977,100	21.23	21.39	21.11	3,498,500	1,346,400	57.0
08/04/2026	21.31	33,405,300	21.19	21.35	20.90	1,246,200	12,664,600	-301.1
07/04/2026	20.50	15,315,200	20.62	20.66	20.38	948,000	6,453,300	-141.0
06/04/2026	20.54	11,655,100	20.82	20.82	20.50	0	3,640,200	-93.9
03/04/2026	20.78	10,974,700	21.07	21.19	20.78	10,200	1,765,600	-45.7
02/04/2026	21.07	23,391,700	21.23	21.27	20.74	453,100	7,414,200	-181.3
01/04/2026	21.23	18,947,700	21.63	21.71	21.23	1,281,000	5,526,400	-112.6
31/03/2026	21.19	20,965,700	20.78	21.39	20.78	60,500	1,249,700	-31.3
30/03/2026	20.62	11,214,500	20.66	20.90	20.54	57,100	1,577,700	-39.3
27/03/2026	20.94	12,866,700	20.62	20.99	20.50	56,300	1,499,200	-37.4
26/03/2026	20.66	13,683,600	21.11	21.11	20.58	1,037,400	753,500	7.8
25/03/2026	20.82	13,825,500	20.78	21.03	20.70	983,100	6,400	25.5
24/03/2026	20.50	13,041,100	20.62	20.82	20.34	140,100	847,100	-18.1
23/03/2026	20.02	21,672,100	20.50	20.54	19.90	150,200	2,179,600	-51.1
20/03/2026	20.78	13,305,900	21.07	21.11	20.78	0	984,700	-25.7
19/03/2026	21.15	19,724,200	20.86	21.23	20.74	101,100	84,300	0.4
18/03/2026	21.07	14,929,500	21.39	21.55	20.62	444,000	104,100	9.1
17/03/2026	21.11	9,514,500	21.15	21.43	21.03	3,900	66,800	-1.7
16/03/2026	20.90	12,448,200	20.94	21.23	20.90	0	3,900	-0.1
13/03/2026	20.94	17,314,700	20.99	21.23	20.66	109,400	549,400	-11.5
12/03/2026	21.03	19,075,600	21.23	21.47	20.82	0	99,400	-2.6
11/03/2026	21.47	22,212,600	21.27	21.63	21.19	300	806,700	-21.5
10/03/2026	21.27	37,844,500	20.90	21.27	20.50	915,000	529,100	9.9
09/03/2026	19.90	73,057,300	19.94	20.54	19.90	919,700	954,800	-0.9
06/03/2026	21.39	22,166,600	21.71	21.75	21.35	1,978,900	919,700	28.8
05/03/2026	21.67	17,308,700	21.99	22.07	21.63	1,403,100	637,500	21.1
04/03/2026	21.59	42,105,200	21.71	21.95	21.11	451,900	487,800	-0.9
03/03/2026	21.67	42,244,700	22.23	22.31	21.63	451,900	2,215,900	-48.4
02/03/2026	22.15	51,175,400	22.43	22.59	22.11	220,300	1,757,400	-43.0
27/02/2026	22.83	14,848,500	23.03	23.11	22.83	577,800	220,300	10.3
26/02/2026	23.07	16,056,700	23.15	23.31	22.79	1,077,800	1,309,400	-6.3
25/02/2026	23.03	28,088,400	22.83	23.47	22.67	1,130,100	1,077,200	1.4
24/02/2026	22.63	27,187,100	22.83	22.83	22.55	1,239,800	1,066,500	5.1
23/02/2026	22.71	19,036,000	23.07	23.11	22.67	893,500	758,300	3.9
13/02/2026	22.67	21,371,900	22.91	22.91	22.67	903,000	967,300	-1.7
12/02/2026	22.71	27,983,900	23.47	23.47	22.67	903,500	1,375,100	-12.8
11/02/2026	23.23	104,577,300	22.51	23.63	22.47	49,483,900	673,000	1,408.5
10/02/2026	22.31	51,318,500	22.27	22.83	22.03	20,764,900	446,600	572.0
09/02/2026	22.11	25,413,800	22.27	22.51	21.95	9,373,200	2,224,600	198.7
06/02/2026	21.91	49,957,800	21.63	22.51	21.19	17,337,600	1,892,800	422.6
05/02/2026	21.67	25,285,900	22.31	22.35	21.67	6,113,700	3,152,400	81.7
04/02/2026	22.27	25,733,700	22.31	22.51	22.07	3,224,100	616,500	72.5
03/02/2026	22.19	50,769,200	22.03	22.51	22.03	5,903,300	804,000	141.9
02/02/2026	21.87	25,977,600	21.79	22.11	21.59	1,051,700	2,719,400	-45.4
30/01/2026	21.79	28,064,600	21.43	21.79	21.31	6,004,400	1,461,500	122.8
29/01/2026	21.39	19,308,300	21.55	21.59	21.07	2,780,300	1,822,500	25.5
28/01/2026	21.27	17,954,900	21.27	21.43	20.99	3,299,700	3,623,100	-8.5
27/01/2026	21.23	19,201,000	20.94	21.31	20.90	4,209,300	666,500	93.6
26/01/2026	20.90	31,708,000	21.43	21.51	20.82	4,403,400	3,644,200	19.9
23/01/2026	21.59	23,036,800	21.59	21.71	21.35	2,537,300	1,545,500	26.7
22/01/2026	21.59	17,506,700	21.75	21.99	21.55	1,372,400	1,393,500	-0.5
21/01/2026	21.63	27,066,700	21.87	22.03	21.55	2,575,400	560,400	54.6
20/01/2026	21.95	28,109,000	22.23	22.43	21.71	2,038,200	1,663,700	10.0
19/01/2026	22.03	27,218,600	21.79	22.11	21.75	2,915,900	963,800	53.6
16/01/2026	21.67	20,359,500	21.95	22.19	21.67	1,034,400	1,368,200	-9.2
15/01/2026	21.83	34,596,800	21.67	22.07	21.47	2,165,700	400,500	48.0
14/01/2026	21.75	45,126,300	22.11	22.39	21.51	3,608,800	655,200	80.9
13/01/2026	22.07	45,769,000	22.63	22.67	21.99	4,510,400	2,685,300	50.8
12/01/2026	22.59	56,968,300	22.07	22.59	22.07	4,147,400	1,883,500	63.8

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 (2026-09-08)	-1.25	-6.20%	261,767,600	9,099,511	164.4	18.90 20.55 18.90
2 tháng (2026-08-10)	-1.30	-6.44%	478,795,300	552,511	-2.1	18.90 21.05 18.90
3 tháng (2026-07-10)	-1.63	-7.95%	775,898,600	5,152,511	129.7	18.03 21.05 18.90
6 tháng (2026-04-13)	-2.29	-10.79%	1,602,790,300	-57,352,589	-1,419.3	18.03 21.39 18.90
12 tháng (2025-10-13)	-3.01	-13.72%	5,061,562,600	16,561,611	951.2	18.03 23.23 18.90
24 tháng (2024-10-18)	5.44	40.41%	10,429,273,200	-65,132,069	-1,924.1	12.10 23.23 18.90
36 tháng (2023-10-24)	9.74	106.43%	14,492,139,100	-75,248,992	-2,172.0	8.70 23.23 18.90
60 tháng (2021-11-03)	8.36	79.35%	19,839,497,200	-78,888,629	-2,216.0	6.14 23.23 18.90

Ngân hàng TMCP Quân Đội (mbb)

THỐNG KÊ GIAO DỊCH