Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/05/2014	2.08	6,621,720	2.21	2.21	2.06	1,382,040	1,382,040	0
07/05/2014	2.21	396,380	2.19	2.22	2.17	0	0	0
06/05/2014	2.19	1,852,700	2.22	2.22	2.14	0	2,660	-0.0
05/05/2014	2.22	648,040	2.25	2.25	2.19	220,000	220,000	0
29/04/2014	2.25	352,540	2.25	2.27	2.24	0	0	0
28/04/2014	2.25	432,590	2.27	2.29	2.25	100,000	100,000	0
25/04/2014	2.27	660,720	2.25	2.29	2.25	326,000	326,000	0
24/04/2014	2.25	838,630	2.29	2.30	2.25	0	0	0
23/04/2014	2.29	794,260	2.32	2.33	2.29	72,430	72,430	0
22/04/2014	2.32	914,490	2.24	2.32	2.24	0	0	0
21/04/2014	2.24	1,287,910	2.24	2.29	2.21	0	0	0
18/04/2014	2.24	3,591,990	2.35	2.35	2.24	0	0	0
17/04/2014	2.35	1,516,390	2.35	2.38	2.33	0	0	0
16/04/2014	2.35	3,098,770	2.40	2.40	2.27	684,000	680,000	0.1
15/04/2014	2.40	2,769,040	2.48	2.48	2.40	0	0	0
14/04/2014	2.48	1,580,460	2.50	2.51	2.48	0	0	0
11/04/2014	2.50	1,323,020	2.50	2.50	2.46	0	0	0
10/04/2014	2.50	1,957,110	2.53	2.54	2.48	0	4,000	-0.1
08/04/2014	2.53	1,251,680	2.53	2.56	2.51	0	0	0
07/04/2014	2.53	1,281,930	2.51	2.56	2.51	0	0	0
04/04/2014	2.51	776,860	2.54	2.54	2.50	0	0	0
03/04/2014	2.54	976,870	2.50	2.54	2.50	0	0	0
02/04/2014	2.50	2,530,180	2.50	2.53	2.45	100,200	100,000	0.0
01/04/2014	2.50	3,333,740	2.56	2.56	2.48	180	0	0.0
31/03/2014	2.56	2,106,550	2.59	2.61	2.56	10,080	0	0.2
28/03/2014	2.59	1,645,610	2.58	2.61	2.56	20	0	0.0
27/03/2014	2.58	2,811,080	2.54	2.58	2.51	4,750	200	0.1
26/03/2014	2.54	5,142,690	2.62	2.64	2.53	1,200,000	1,200,180	-0.0
25/03/2014	2.62	4,870,630	2.70	2.72	2.62	12,680	10,000	0.0
24/03/2014	2.70	5,382,190	2.64	2.72	2.66	0	100	-0.0
21/03/2014	2.64	6,834,590	2.56	2.67	2.56	0	4,750	-0.1
20/03/2014	2.56	5,565,430	2.58	2.64	2.54	31,390	30,000	0.0
19/03/2014	2.58	7,541,750	2.46	2.58	2.46	0	12,680	-0.2
18/03/2014	2.46	2,915,090	2.43	2.46	2.41	0	0	0
17/03/2014	2.43	1,838,780	2.43	2.46	2.43	5,000	0	0.1
14/03/2014	2.43	2,641,560	2.43	2.46	2.41	0	1,390	-0.0
13/03/2014	2.43	1,741,220	2.43	2.45	2.41	4,040	0	0.1
12/03/2014	2.43	2,247,380	2.45	2.48	2.43	0	0	0
11/03/2014	2.45	2,396,710	2.43	2.46	2.41	2,690	5,000	-0.0
10/03/2014	2.43	2,597,570	2.41	2.45	2.40	0	0	0
07/03/2014	2.41	1,660,070	2.43	2.45	2.40	0	4,040	-0.1
06/03/2014	2.43	1,170,540	2.43	2.45	2.41	0	0	0
05/03/2014	2.43	2,329,420	2.41	2.45	2.41	8,260	2,690	0.1
04/03/2014	2.41	2,458,690	2.41	2.41	2.35	0	0	0
03/03/2014	2.41	2,970,530	2.50	2.50	2.41	4,270	0	0.1
28/02/2014	2.50	2,717,910	2.51	2.53	2.48	26,507	26,507	0
27/02/2014	2.51	6,217,030	2.48	2.58	2.46	100	8,260	-0.1
26/02/2014	2.48	4,147,670	2.45	2.50	2.45	750	0	0.0
25/02/2014	2.45	3,627,860	2.41	2.46	2.38	1,260	4,260	-0.0
24/02/2014	2.41	2,315,390	2.40	2.41	2.38	230	0	0.0
21/02/2014	2.40	2,006,960	2.41	2.45	2.38	0	110	-0.0
20/02/2014	2.41	6,659,500	2.41	2.51	2.38	100	750	-0.0
19/02/2014	2.41	4,012,400	2.35	2.41	2.35	0	1,260	-0.0
18/02/2014	2.35	3,244,690	2.33	2.35	2.32	331,250	330,980	0.0
17/02/2014	2.33	3,242,230	2.38	2.38	2.32	500	0	0.0
14/02/2014	2.38	2,633,010	2.37	2.41	2.37	0	100	-0.0
13/02/2014	2.37	6,852,050	2.25	2.37	2.29	1,000	0	0.0
12/02/2014	2.25	3,141,110	2.21	2.27	2.21	120	500	-0.0
11/02/2014	2.21	2,417,270	2.22	2.24	2.21	1,000	500	0.0
10/02/2014	2.22	1,300,900	2.21	2.24	2.21	0	0	0
07/02/2014	2.21	1,376,620	2.21	2.24	2.21	54,220	1,000	0.8
06/02/2014	2.21	578,490	2.22	2.22	2.19	0	120	-0.0
27/01/2014	2.22	552,560	2.21	2.22	2.19	230	1,000	-0.0
24/01/2014	2.21	1,470,880	2.21	2.22	2.19	12,570	0	0.2
23/01/2014	2.21	1,427,710	2.21	2.22	2.19	500	54,220	-0.7
22/01/2014	2.21	2,948,250	2.21	2.24	2.19	362,650	362,650	0
21/01/2014	2.21	2,699,220	2.14	2.21	2.14	19,820	230	0.3
20/01/2014	2.14	1,613,130	2.12	2.19	2.14	830,000	842,570	-0.2
17/01/2014	2.12	3,089,980	2.04	2.17	2.06	0	500	-0.0
16/01/2014	2.04	443,860	2.06	2.06	2.04	1,500,000	1,500,000	0
15/01/2014	2.06	480,610	2.04	2.06	2.04	251,011	270,831	-0.3
14/01/2014	2.04	732,220	2.03	2.06	2.04	0	0	0
13/01/2014	2.03	550,390	2.04	2.06	2.03	0	0	0
10/01/2014	2.04	738,190	2.04	2.08	2.04	0	0	0
09/01/2014	2.04	421,950	2.04	2.06	2.04	0	0	0
08/01/2014	2.04	646,350	2.06	2.06	2.04	6,300	0	0.1
07/01/2014	2.06	1,520,860	2.01	2.09	2.04	0	0	0
06/01/2014	2.01	270,860	2.01	2.03	2.01	478,380	444,000	0.5
03/01/2014	2.01	213,140	2.01	2.03	2.01	31,748	31,748	0
02/01/2014	2.01	125,070	2.04	2.04	2.01	0	6,300	-0.1
31/12/2013	2.04	488,350	2.01	2.04	2.00	0	0	0
30/12/2013	2.01	579,910	2.01	2.03	2.00	0	34,380	-0.4
27/12/2013	2.01	240,310	2.01	2.03	2.01	0	0	0
26/12/2013	2.01	665,910	2.01	2.03	2.01	0	0	0
25/12/2013	2.01	198,460	2.03	2.03	2.01	1,600	0	0.0
24/12/2013	2.03	226,370	2.01	2.03	2.01	0	0	0
23/12/2013	2.01	376,080	2.03	2.04	2.01	0	0	0
20/12/2013	2.03	677,370	2.03	2.03	2.01	0	0	0
19/12/2013	2.03	410,650	2.03	2.04	2.03	0	1,600	-0.0
18/12/2013	2.03	435,950	2.04	2.06	2.01	0	0	0
17/12/2013	2.04	219,210	2.04	2.06	2.03	0	0	0
16/12/2013	2.04	467,350	2.04	2.04	2.03	1,158,470	0	15.6
13/12/2013	2.04	347,200	2.03	2.04	2.03	0	0	0
12/12/2013	2.03	236,130	2.01	2.04	2.01	28,500	20,000	0.1
11/12/2013	2.01	338,200	2.04	2.04	2.01	1,200	0	0.0
10/12/2013	2.04	297,450	2.04	2.06	2.03	12,390	0	0.2
09/12/2013	2.04	770,850	2.06	2.06	2.03	0	0	0
06/12/2013	2.06	271,550	2.06	2.06	2.04	0	8,500	-0.1
05/12/2013	2.06	314,300	2.04	2.06	2.04	0	1,200	-0.0
04/12/2013	2.04	210,470	2.06	2.08	2.04	0	12,390	-0.2

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	1.15	4.85%	524,290,300	45,463,500	1,190.2	22.85 25.70 24
2 tháng (2025-10-13)	-2.50	-9.14%	1,258,889,600	-65,326,500	-1,527.7	22.85 27.35 24
3 tháng (2025-09-15)	-2	-7.45%	1,762,362,800	-104,571,900	-2,576.2	22.85 27.50 24
6 tháng (2025-06-16)	6.01	31.91%	3,917,001,300	-170,808,413	-4,111.3	18.76 28.45 24
12 tháng (2024-12-17)	9.09	57.66%	6,283,649,700	-177,342,948	-5,512.8	15.50 28.45 24
24 tháng (2023-12-25)	13.10	111.49%	10,374,280,600	-182,210,512	-5,659.5	11.75 28.45 24
36 tháng (2022-12-28)	15.40	162.93%	12,586,413,800	-184,883,314	-5,671.7	9.26 28.45 24
60 tháng (2021-01-07)	16.19	186.98%	19,691,169,800	-170,243,279	-5,578.6	7.36 28.45 24

Ngân hàng TMCP Quân Đội (mbb)

THỐNG KÊ GIAO DỊCH