Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	23.74	4,694,400	24.59	24.68	23.17	77,600	1,005,000	-23.9
30/04/2026	15.51	3,684,400	15.60	15.89	15.13	11,900	1,800	0.2
29/04/2026	18.35	3,014,600	18.44	18.53	18.35	35,800	21,300	0.3
28/04/2026	18.44	1,905,900	18.53	18.72	18.44	9,400	13,600	-0.1
27/04/2026	15.51	3,684,400	15.60	15.89	15.13	11,900	1,800	0.2
24/04/2026	18.53	2,033,400	18.63	18.72	18.44	132,900	11,800	2.4
23/04/2026	18.53	3,551,000	18.91	19.01	18.53	102,100	169,900	-1.3
22/04/2026	18.72	2,331,500	18.91	19.10	18.72	18,000	73,300	-1.1
21/04/2026	18.91	3,218,800	19.20	19.39	18.91	9,800	67,900	-1.2
20/04/2026	19.20	2,702,000	19.20	19.39	19.10	2,700	145,500	-2.9
17/04/2026	19.20	2,430,600	19.29	19.76	19.20	19,000	99,200	-1.6
16/04/2026	19.29	2,742,700	19.58	19.67	19.20	35,200	135,900	-2.1
15/04/2026	19.58	3,697,100	19.39	19.86	19.39	4,300	4,600	-0.0
14/04/2026	19.58	2,564,900	19.48	19.95	19.48	9,600	78,400	-1.4
13/04/2026	19.48	3,919,700	19.67	19.86	19.29	1,500	342,900	-7.1
10/04/2026	19.67	3,511,200	19.86	20.14	19.67	300	2,400	-0.0
09/04/2026	19.86	3,111,900	20.24	20.43	19.58	36,100	900	0.7
08/04/2026	20.24	8,798,900	19.76	20.43	19.39	4,700	8,300	-0.1
07/04/2026	18.91	2,394,800	18.44	18.91	17.49	300	4,100	-0.1
06/04/2026	18.44	4,460,100	19.48	19.48	18.44	900	12,100	-0.2
03/04/2026	18.91	3,552,000	19.10	19.48	18.72	8,200	3,300	0.1
02/04/2026: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
02/04/2026	19.10	4,978,600	19.39	19.58	18.82	1,600	6,800	-0.1
01/04/2026	18.60	12,042,200	18.60	19.36	18.60	3,000	5,500	-0.1
31/03/2026	18.29	8,533,100	17.99	18.67	17.99	212,000	65,400	3.5
30/03/2026	17.91	3,836,600	17.46	17.99	17.46	219,500	19,200	4.7
27/03/2026	18.14	4,741,600	17.54	18.29	17.00	189,800	21,100	4.0
26/03/2026	17.54	3,061,200	18.07	18.07	17.46	4,600	191,200	-4.4
25/03/2026	17.91	4,328,200	17.84	18.14	17.38	100	90,700	-2.1
24/03/2026	17.38	2,764,000	17.31	17.84	17.08	61,000	700	1.4
23/03/2026	16.78	5,945,400	17.99	17.99	16.47	253,400	1,000	5.6
20/03/2026	17.91	3,152,000	17.08	18.22	16.09	97,800	1,600	2.3
19/03/2026	17.84	6,657,900	18.52	18.52	17.54	0	155,700	-3.7
18/03/2026	18.52	3,454,300	18.90	19.05	18.29	19,500	47,300	-0.7
17/03/2026	18.75	4,306,600	18.98	19.43	18.75	0	102,100	-2.6
16/03/2026	18.75	2,860,200	18.60	19.13	18.29	150,500	12,600	3.4
13/03/2026	18.60	5,696,900	17.00	18.90	17.00	43,100	179,600	-3.3
12/03/2026	18.75	7,021,500	19.43	19.74	18.52	112,000	485,300	-9.4
11/03/2026	19.43	5,509,700	18.90	19.81	18.67	0	101,800	-2.6
10/03/2026	18.75	15,467,400	18.45	19.66	16.70	129,400	377,400	-6.3
09/03/2026	18.45	11,383,400	20.42	20.50	18.45	350,500	285,400	1.6
06/03/2026	20.50	9,437,100	21.63	21.71	20.50	139,900	805,500	-18.5
05/03/2026	21.63	21,764,500	22.01	22.85	21.33	179,800	307,500	-3.8
04/03/2026	21.18	9,364,300	20.50	21.18	19.66	546,100	114,800	11.8
03/03/2026	20.42	7,606,600	20.12	21.25	20.04	738,400	188,200	14.8
02/03/2026	20.12	8,880,800	20.95	21.03	19.58	318,300	399,000	-2.2
27/02/2026	20.95	5,517,000	21.03	21.25	20.57	141,900	114,700	0.7
26/02/2026	20.72	3,920,800	20.88	21.10	20.57	174,600	151,500	0.6
25/02/2026	20.88	4,982,500	20.88	21.10	20.72	132,500	250,200	-3.2
24/02/2026	20.88	7,266,900	20.65	21.25	20.12	136,000	627,300	-13.6
23/02/2026	20.65	3,189,200	20.34	20.72	20.27	77,900	34,500	1.2
20/02/2026	12.45	3,684,400	12.53	12.75	12.15	11,900	1,800	0.2
19/02/2026	12.45	3,684,400	12.53	12.75	12.15	11,900	1,800	0.2
18/02/2026	12.45	3,684,400	12.53	12.75	12.15	11,900	1,800	0.2
17/02/2026	12.45	3,684,400	12.53	12.75	12.15	11,900	1,800	0.2
16/02/2026	12.45	3,684,400	12.53	12.75	12.15	11,900	1,800	0.2
13/02/2026	20.34	3,483,400	20.27	20.50	20.12	539,400	200	14.5
12/02/2026	20.27	1,549,700	20.19	20.42	20.12	1,400	3,200	-0.0
11/02/2026	20.19	3,956,700	19.51	20.34	19.51	43,400	500	1.1
10/02/2026	19.66	2,239,800	19.51	19.89	19.43	300	0	0.0
09/02/2026	19.51	1,755,600	19.51	19.89	19.51	3,700	97,000	-2.4
06/02/2026	19.51	5,618,400	20.19	20.19	19.51	500	212,600	-5.5
05/02/2026	20.19	2,887,100	20.50	20.80	20.19	600	252,100	-6.8
04/02/2026	20.50	7,017,700	20.34	20.88	20.12	33,700	16,100	0.5
03/02/2026	20.12	3,696,400	19.96	20.34	19.96	101,000	80,300	0.5
02/02/2026	19.96	3,024,100	20.12	20.42	19.89	53,000	161,700	-2.9
30/01/2026	20.12	3,015,700	19.89	20.34	19.89	14,600	235,500	-5.8
29/01/2026	20.04	1,846,400	19.89	20.12	19.81	150,300	900	3.9
28/01/2026	19.89	3,602,400	19.81	19.96	19.58	2,000	174,300	-4.5
27/01/2026	19.81	2,745,000	19.81	20.04	19.05	24,700	159,500	-3.5
26/01/2026	19.81	4,535,300	20.34	20.50	19.66	162,100	15,000	3.8
23/01/2026	20.12	4,651,700	20.12	20.65	20.12	347,400	595,900	-6.7
22/01/2026	20.12	5,574,500	19.96	20.42	19.74	243,600	2,391,600	-56.7
21/01/2026	19.96	8,676,800	20.57	20.57	19.58	16,600	1,457,100	-37.9
20/01/2026	20.57	6,354,400	20.88	21.10	20.50	32,500	1,216,500	-32.4
19/01/2026	20.88	4,412,800	20.80	21.18	20.80	191,000	1,057,400	-23.9
16/01/2026	20.80	5,850,500	21.18	21.25	20.50	113,400	747,900	-17.4
15/01/2026	21.03	6,886,300	21.10	21.63	20.65	132,800	1,744,400	-44.4
14/01/2026	21.10	9,221,200	21.33	21.48	20.57	264,700	860,000	-16.8
13/01/2026	21.25	10,578,400	21.79	22.24	21.03	3,000	2,002,200	-57.1
12/01/2026	21.71	14,339,200	19.89	21.79	19.81	304,400	1,431,700	-31.7
09/01/2026	19.89	4,767,500	19.89	20.34	19.81	73,600	877,400	-21.2
08/01/2026	19.89	5,835,200	19.74	20.27	19.74	308,000	1,002,300	-18.1
07/01/2026	19.74	3,724,000	19.58	19.96	19.43	135,100	856,000	-18.6
06/01/2026	19.51	4,247,500	18.37	19.81	18.22	369,000	637,400	-6.6
05/01/2026	19.05	4,694,400	19.74	19.81	18.60	77,600	1,005,000	-23.9
02/01/2026	20.12	3,015,700	19.89	20.34	19.89	14,600	235,500	-5.8
01/01/2026	19.74	1,398,500	19.74	19.96	19.66	21,400	105,100	-2.2
31/12/2025	19.74	1,398,500	19.74	19.96	19.66	21,400	105,100	-2.2
30/12/2025	19.81	1,247,200	19.89	20.04	19.74	200	333,500	-8.7
29/12/2025	19.89	2,032,700	19.89	20.12	19.74	248,800	364,300	-3.0
26/12/2025	19.89	3,951,700	20.04	20.19	19.36	232,800	1,330,200	-28.5
25/12/2025	20.04	3,113,300	20.34	20.65	20.04	20,500	992,300	-25.8
24/12/2025	20.34	2,931,700	20.12	20.50	19.89	206,400	636,200	-11.4
23/12/2025	20.12	3,024,900	20.34	20.57	20.12	800	401,000	-10.7
22/12/2025	20.34	3,519,200	20.04	20.50	20.04	77,800	799,000	-19.2
19/12/2025	20.04	2,368,700	19.81	20.12	19.74	182,100	548,100	-9.5
18/12/2025	19.81	3,767,300	20.19	20.19	19.58	199,400	1,555,100	-35.4
17/12/2025	20.19	1,874,100	20.80	20.80	20.19	4,300	792,100	-21.1
16/12/2025	20.72	5,149,700	20.04	21.18	19.21	246,100	1,168,100	-23.6
15/12/2025	20.04	2,955,400	20.04	20.42	19.74	53,500	1,136,600	-28.5

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)	-0.10	-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