Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	19.22	21,849,200	19.94	19.98	19.22	745,600	2,384,300	-40.3
11/12/2025	19.90	15,190,600	20.22	20.26	19.78	4,211,400	2,355,200	46.3
10/12/2025	20.14	25,865,300	19.78	20.38	19.70	12,899,800	3,312,200	241.2
09/12/2025	19.78	34,378,900	20.06	20.18	19.50	3,829,000	5,329,000	-37.0
08/12/2025	20.26	22,616,800	20.02	20.46	19.90	8,387,400	2,017,500	160.4
05/12/2025	20.14	29,444,500	20.66	20.66	20.10	8,540,700	2,244,700	158.8
04/12/2025	20.58	80,906,200	19.86	20.82	19.86	41,669,200	2,113,600	1,001.7
03/12/2025	19.66	56,674,900	18.86	19.70	18.86	14,421,300	3,820,700	257.9
02/12/2025	18.86	19,166,400	18.58	18.90	18.42	6,811,600	1,484,700	123.9
01/12/2025	18.58	7,796,300	18.66	18.74	18.58	1,311,000	359,800	22.1
28/11/2025	18.62	11,759,400	18.82	18.82	18.62	3,219,000	3,144,300	1.8
27/11/2025	18.82	22,892,300	18.70	18.94	18.66	8,182,600	5,092,200	72.8
26/11/2025	18.62	21,635,300	18.34	18.78	18.30	5,107,300	3,892,900	28.5
25/11/2025	18.30	18,502,700	18.58	18.66	18.26	422,900	1,676,900	-28.9
24/11/2025	18.54	10,531,000	18.62	18.74	18.46	290,600	2,757,500	-57.1
21/11/2025	18.58	26,669,000	18.62	18.62	18.42	807,400	11,947,300	-257.4
20/11/2025	18.70	13,622,300	18.98	18.98	18.66	49,000	3,900,400	-90.2
19/11/2025	18.82	16,581,700	19.02	19.06	18.74	154,800	3,890,900	-88.3
18/11/2025	18.98	19,492,900	19.06	19.18	18.98	1,209,600	6,985,800	-137.4
17/11/2025	19.06	16,843,400	18.90	19.18	18.90	1,817,000	4,648,000	-67.2
14/11/2025	18.82	16,560,800	18.78	18.94	18.66	662,000	2,227,000	-36.6
13/11/2025	18.82	19,631,300	19.02	19.06	18.82	4,805,900	7,201,400	-56.6
12/11/2025	18.98	17,528,300	18.70	19.06	18.58	596,400	3,540,400	-68.6
11/11/2025	18.58	15,211,100	18.54	18.70	18.42	85,300	3,071,200	-69.1
10/11/2025	18.50	17,025,200	18.66	18.90	18.46	998,200	3,094,100	-48.8
07/11/2025	18.66	21,326,700	19.02	19.02	18.54	167,900	4,964,600	-112.9
06/11/2025	18.98	10,717,900	19.22	19.30	18.90	124,000	2,233,100	-50.0
05/11/2025	19.14	12,417,500	19.22	19.30	19.06	1,455,900	1,974,900	-12.4
04/11/2025	19.22	38,226,500	18.82	19.50	18.58	9,944,300	9,272,400	14.8
03/11/2025	18.50	29,961,200	18.98	19.22	18.50	3,463,400	8,659,500	-122.9
31/10/2025	18.90	19,849,200	19.06	19.30	18.90	688,200	5,551,600	-115.9
30/10/2025	19.18	24,498,600	19.54	19.54	19.10	1,455,100	8,515,400	-169.4
29/10/2025	19.50	24,107,400	19.38	19.70	19.26	2,448,000	8,606,200	-149.0
28/10/2025	19.22	49,519,800	19.06	19.22	18.54	4,180,500	21,070,500	-396.2
27/10/2025	19.06	52,326,000	19.66	19.74	19.06	5,047,500	23,610,400	-445.7
24/10/2025	19.54	46,363,100	20.14	20.14	19.50	994,200	15,054,900	-345.9
23/10/2025	20.18	19,904,800	20.42	20.58	20.18	848,800	4,531,300	-93.6
22/10/2025	20.38	29,596,300	20.50	20.54	19.86	2,286,800	8,049,200	-144.4
21/10/2025	20.26	51,668,400	20.30	20.82	19.86	3,511,700	3,976,900	-12.0
20/10/2025	20.22	74,530,200	21.59	21.71	20.22	6,521,600	5,849,800	17.1
17/10/2025	21.71	43,529,100	21.83	22.27	21.71	1,764,600	2,590,300	-22.7
16/10/2025	21.79	26,482,800	21.87	22.07	21.75	1,617,200	2,846,800	-33.5
15/10/2025	21.83	31,486,300	21.75	22.15	21.71	1,592,100	1,321,700	7.4
14/10/2025	21.67	49,401,300	22.03	22.19	21.67	399,600	4,273,300	-106.3
13/10/2025	21.91	46,449,900	21.75	21.95	21.63	4,386,500	15,653,300	-306.5
10/10/2025	21.99	56,780,900	21.95	22.23	21.79	2,370,700	7,165,800	-131.7
09/10/2025	21.91	38,667,700	21.63	21.95	21.51	4,127,200	5,532,200	-38.5
08/10/2025	21.51	32,173,000	21.79	21.87	21.51	3,405,300	7,448,800	-108.9
07/10/2025	21.51	22,188,300	22.03	22.07	21.51	1,460,400	6,928,000	-147.7
06/10/2025	21.91	38,982,400	21.59	22.03	21.35	1,560,800	11,857,900	-278.8
03/10/2025	21.27	14,509,500	21.39	21.47	21.15	742,600	2,901,500	-57.3
02/10/2025	21.47	44,086,100	21.23	21.91	21.19	4,410,800	4,921,300	-13.8
01/10/2025	21.15	11,544,600	21.03	21.31	20.94	1,023,400	679,300	9.2
30/09/2025	20.99	19,759,800	20.99	21.31	20.86	3,367,800	5,310,600	-50.7
29/09/2025	20.94	16,253,000	21.03	21.11	20.90	2,206,300	5,300,600	-81.1
26/09/2025	21.03	12,945,900	21.23	21.39	21.03	510,600	1,302,100	-20.9
25/09/2025	21.27	15,489,700	21.63	21.63	21.15	846,300	1,723,800	-23.4
24/09/2025	21.47	22,752,100	21.11	21.47	20.74	734,500	3,000,600	-59.7
23/09/2025	21.11	10,100,400	21.19	21.27	20.94	765,400	935,400	-4.5
22/09/2025	20.94	26,372,700	21.27	21.31	20.90	354,300	5,414,500	-133.2
19/09/2025	21.35	14,481,700	21.59	21.59	21.23	1,340,700	1,434,500	-2.5
18/09/2025	21.47	17,716,200	21.59	21.71	21.31	611,400	2,113,300	-40.2
17/09/2025	21.63	15,819,100	21.95	22.07	21.63	556,900	2,172,100	-43.7
16/09/2025	22.03	51,366,800	21.71	22.31	21.67	7,225,400	1,895,900	146.7
15/09/2025	21.51	21,483,300	21.43	21.51	21.27	2,397,300	2,630,300	-6.1
12/09/2025	21.31	19,231,800	21.55	21.63	21.31	574,000	3,670,900	-82.7
11/09/2025	21.39	31,166,200	21.47	21.59	20.86	861,600	4,258,400	-89.8
10/09/2025	21.59	28,898,300	21.63	22.07	21.47	751,700	7,404,500	-179.6
09/09/2025	21.35	32,840,700	21.39	21.63	21.07	1,996,700	7,622,300	-149.4
08/09/2025	21.39	62,869,000	21.79	21.83	21.39	14,473,100	11,066,300	91.8
05/09/2025	21.95	66,550,600	22.83	22.95	21.95	940,900	6,463,700	-155.8
04/09/2025	22.63	28,054,200	22.79	22.91	22.51	3,283,200	5,022,000	-49.1
03/09/2025	22.79	46,653,600	22.27	23.07	22.03	5,269,200	6,293,500	-27.8
02/09/2025	18.22	14,192,900	18.18	18.42	17.94	0	200	-0.0
01/09/2025	17.22	4,367,500	17.30	17.38	17.18	0	0	0
29/08/2025	22.23	55,715,700	21.99	22.59	21.79	1,376,200	17,048,800	-434.7
28/08/2025	21.79	32,467,000	21.95	22.07	21.39	1,007,400	12,803,800	-319.0
27/08/2025	21.95	39,077,600	22.59	22.63	21.95	1,915,600	7,048,900	-143.1
26/08/2025	22.07	40,433,700	20.99	22.11	20.90	3,528,700	3,466,000	0.9
25/08/2025	20.99	56,190,300	21.75	21.87	20.66	15,492,100	4,438,700	289.6
22/08/2025	21.55	72,899,700	22.23	22.43	21.55	12,339,600	10,416,600	50.8
21/08/2025	22.59	57,150,300	22.47	22.99	22.23	7,768,600	9,335,500	-43.7
20/08/2025	22.27	77,393,200	22.59	22.67	21.51	6,655,300	1,492,400	142.2
19/08/2025	22.59	54,011,900	22.71	23.55	22.35	4,353,900	3,990,800	9.9
18/08/2025	22.27	51,031,700	22.87	22.91	22.15	7,900	5,691,800	-158.9
15/08/2025	22.63	117,471,300	23.63	23.63	22.19	7,900	17,342,300	-493.9
14/08/2025	22.11	40,320,900	22.11	22.11	22.11	5,800	4,351,800	-119.9
13/08/2025: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
13/08/2025	20.66	79,609,900	20.34	20.66	19.78	7,600	5,800	0.0
12/08/2025	19.48	56,623,400	19.42	19.48	19.03	7,600	9,600	-0.1
11/08/2025	19.12	48,669,700	18.52	19.51	18.46	43,400	400	1.3
08/08/2025	18.37	25,592,900	18.61	18.64	18.25	33,200	18,000	0.5
07/08/2025	18.49	26,980,700	18.58	18.61	18.25	3,000	10,100	-0.2
06/08/2025	18.40	30,385,100	18.34	18.61	18.16	0	25,500	-0.8
05/08/2025	17.85	71,103,900	17.37	17.85	16.62	0	30,300	-0.9
04/08/2025	16.71	21,243,200	16.29	16.71	16.26	0	3,000	-0.1
01/08/2025	16.32	17,890,700	16.50	16.62	16.26	17,300	0	0.5
31/07/2025	16.50	24,970,800	16.62	16.71	16.20	250,900	14,100	6.4
30/07/2025	16.47	32,104,800	16.35	16.74	16.14	102,500	10,200	2.5
29/07/2025	16.14	48,988,900	17.31	17.34	16.14	9,600	12,700	-0.1
28/07/2025	17.28	24,900,200	17.10	17.28	17.04	1,000	241,600	-6.9

Page:
<<
2
3
4
>>

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