Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	20.30	36,858,500	20.30	20.62	19.22	3,154,400	2,725,300	10.3
30/04/2026	15.78	16,345,400	15.82	15.98	15.70	7,192,400	314,600	136.0
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
27/04/2026	15.78	16,345,400	15.82	15.98	15.70	7,192,400	314,600	136.0
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
20/02/2026	15.78	16,345,400	15.82	15.98	15.70	7,192,400	314,600	136.0
19/02/2026	15.78	16,345,400	15.82	15.98	15.70	7,192,400	314,600	136.0
18/02/2026	15.78	16,345,400	15.82	15.98	15.70	7,192,400	314,600	136.0
17/02/2026	15.78	16,345,400	15.82	15.98	15.70	7,192,400	314,600	136.0
16/02/2026	15.78	16,345,400	15.82	15.98	15.70	7,192,400	314,600	136.0
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
09/01/2026	21.87	66,065,300	21.43	22.19	21.39	11,608,400	2,788,000	240.0
08/01/2026	21.31	47,534,900	21.43	21.75	21.23	5,485,700	1,136,600	116.4
07/01/2026	21.39	33,897,900	21.43	21.51	21.19	6,903,000	741,100	164.5
06/01/2026	21.35	72,144,100	20.38	21.43	20.02	12,394,600	647,000	307.3
05/01/2026	20.30	36,858,500	20.30	20.62	19.22	3,154,400	2,725,300	10.3
02/01/2026	21.79	28,064,600	21.43	21.79	21.31	6,004,400	1,461,500	122.8
01/01/2026	20.26	23,824,800	20.02	20.26	19.98	3,347,600	309,200	76.6
31/12/2025	20.26	23,824,800	20.02	20.26	19.98	3,347,600	309,200	76.6
30/12/2025	20.02	12,056,900	19.94	20.18	19.90	1,375,800	1,481,100	-2.6
29/12/2025	19.90	11,448,200	19.90	20.02	19.78	1,270,900	1,329,900	-1.5
26/12/2025	19.90	24,369,500	19.78	20.02	19.38	1,705,700	1,262,000	11.1
25/12/2025	20.02	17,926,700	20.22	20.46	20.02	1,168,600	805,300	9.3
24/12/2025	20.26	24,794,700	20.10	20.46	19.98	5,886,200	160,900	144.7
23/12/2025	20.10	21,996,200	20.30	20.54	19.94	5,401,000	1,317,200	103.3
22/12/2025	20.22	26,664,100	19.90	20.34	19.74	1,705,400	1,020,800	17.2
19/12/2025	19.78	10,343,600	19.74	19.78	19.62	753,300	1,115,500	-8.9
18/12/2025	19.74	12,957,300	19.46	19.78	19.42	5,045,400	1,176,600	95.1
17/12/2025	19.54	9,524,600	19.66	19.78	19.50	2,542,300	583,600	48.0
16/12/2025	19.58	21,422,000	19.10	19.82	18.82	4,849,300	6,442,000	-38.3
15/12/2025	19.02	16,023,100	19.22	19.38	18.94	1,070,100	4,787,000	-89.0

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 (2026-08-19)	0.60	3.01%	333,182,300	32,822,005	695.3	19.70 27.60 19.90
2 tháng (2026-07-20)	1.56	8.20%	647,988,900	36,457,005	822.1	18.03 27.60 19.90
3 tháng (2026-06-22)	0.69	3.46%	908,976,700	20,193,905	426.7	18.03 27.60 19.90
6 tháng (2026-03-23)	0.53	2.63%	1,887,396,600	-48,143,295	-1,374.2	15.78 27.60 19.90
12 tháng (2025-09-23)	-0.56	-2.63%	5,517,866,000	55,962,705	1,530.2	15.78 27.60 19.90
24 tháng (2024-09-30)	7.12	52.96%	10,895,895,700	52,916,725	476.5	11.84 27.60 19.90
36 tháng (2023-10-04)	11.27	121.36%	15,096,777,200	84,032,050	1,043.8	8.70 27.60 19.90
60 tháng (2021-10-14)	10.25	99.45%	20,594,281,600	117,960,849	1,772.2	6.14 27.60 19.90

Ngân hàng TMCP Quân Đội (mbb)

THỐNG KÊ GIAO DỊCH