Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2014	1.77	2,699,220	1.71	1.77	1.71	19,820	230	0.3
20/01/2014	1.71	1,613,130	1.70	1.75	1.71	830,000	842,570	-0.2
17/01/2014	1.70	3,089,980	1.64	1.74	1.65	0	500	-0.0
16/01/2014	1.64	443,860	1.65	1.65	1.64	1,500,000	1,500,000	0
15/01/2014	1.65	480,610	1.64	1.65	1.64	251,011	270,831	-0.3
14/01/2014	1.64	732,220	1.62	1.65	1.64	0	0	0
13/01/2014	1.62	550,390	1.64	1.65	1.62	0	0	0
10/01/2014	1.64	738,190	1.64	1.66	1.64	0	0	0
09/01/2014	1.64	421,950	1.64	1.65	1.64	0	0	0
08/01/2014	1.64	646,350	1.65	1.65	1.64	6,300	0	0.1
07/01/2014	1.65	1,520,860	1.61	1.68	1.64	0	0	0
06/01/2014	1.61	270,860	1.61	1.62	1.61	478,380	444,000	0.5
03/01/2014	1.61	213,140	1.61	1.62	1.61	31,748	31,748	0
02/01/2014	1.61	125,070	1.64	1.64	1.61	0	6,300	-0.1
31/12/2013	1.64	488,350	1.61	1.64	1.60	0	0	0
30/12/2013	1.61	579,910	1.61	1.62	1.60	0	34,380	-0.4
27/12/2013	1.61	240,310	1.61	1.62	1.61	0	0	0
26/12/2013	1.61	665,910	1.61	1.62	1.61	0	0	0
25/12/2013	1.61	198,460	1.62	1.62	1.61	1,600	0	0.0
24/12/2013	1.62	226,370	1.61	1.62	1.61	0	0	0
23/12/2013	1.61	376,080	1.62	1.64	1.61	0	0	0
20/12/2013	1.62	677,370	1.62	1.62	1.61	0	0	0
19/12/2013	1.62	410,650	1.62	1.64	1.62	0	1,600	-0.0
18/12/2013	1.62	435,950	1.64	1.65	1.61	0	0	0
17/12/2013	1.64	219,210	1.64	1.65	1.62	0	0	0
16/12/2013	1.64	467,350	1.64	1.64	1.62	1,158,470	0	15.6
13/12/2013	1.64	347,200	1.62	1.64	1.62	0	0	0
12/12/2013	1.62	236,130	1.61	1.64	1.61	28,500	20,000	0.1
11/12/2013	1.61	338,200	1.64	1.64	1.61	1,200	0	0.0
10/12/2013	1.64	297,450	1.64	1.65	1.62	12,390	0	0.2
09/12/2013	1.64	770,850	1.65	1.65	1.62	0	0	0
06/12/2013	1.65	271,550	1.65	1.65	1.64	0	8,500	-0.1
05/12/2013	1.65	314,300	1.64	1.65	1.64	0	1,200	-0.0
04/12/2013	1.64	210,470	1.65	1.66	1.64	0	12,390	-0.2
03/12/2013	1.65	380,570	1.64	1.66	1.64	200,000	200,000	0
02/12/2013	1.64	92,730	1.64	1.65	1.64	0	0	0
29/11/2013	1.64	191,910	1.65	1.65	1.64	0	0	0
28/11/2013	1.65	283,310	1.65	1.66	1.64	0	0	0
27/11/2013	1.65	177,180	1.65	1.66	1.65	2,450	0	0.0
26/11/2013	1.65	351,830	1.65	1.66	1.64	20,000	20,000	0
25/11/2013	1.65	357,430	1.66	1.66	1.65	0	0	0
22/11/2013	1.66	147,460	1.65	1.66	1.65	0	0	0
21/11/2013	1.65	757,430	1.66	1.68	1.65	0	2,450	-0.0
20/11/2013	1.66	213,020	1.65	1.66	1.64	0	0	0
19/11/2013	1.65	273,860	1.65	1.65	1.64	0	0	0
18/11/2013	1.65	595,990	1.64	1.66	1.62	0	0	0
15/11/2013	1.64	399,970	1.64	1.65	1.62	0	0	0
14/11/2013	1.64	196,350	1.64	1.65	1.62	0	0	0
13/11/2013	1.64	214,960	1.64	1.65	1.62	20,000	20,000	0
12/11/2013	1.64	728,900	1.65	1.66	1.64	0	0	0
11/11/2013	1.65	276,310	1.64	1.65	1.64	10	0	0.0
08/11/2013	1.64	258,040	1.64	1.65	1.64	0	0	0
07/11/2013	1.64	364,380	1.65	1.66	1.64	0	0	0
06/11/2013	1.65	427,090	1.64	1.66	1.64	0	0	0
05/11/2013	1.64	138,690	1.65	1.65	1.64	0	10	-0.0
04/11/2013	1.65	497,390	1.64	1.65	1.61	0	0	0
01/11/2013	1.64	146,390	1.64	1.65	1.64	0	0	0
31/10/2013	1.64	80,540	1.65	1.65	1.64	0	0	0
30/10/2013	1.65	58,240	1.64	1.65	1.64	0	0	0
29/10/2013	1.64	182,460	1.65	1.65	1.64	0	0	0
28/10/2013	1.65	222,460	1.66	1.66	1.65	100	0	0.0
25/10/2013	1.66	61,500	1.66	1.66	1.65	0	0	0
24/10/2013	1.66	392,840	1.66	1.68	1.66	0	0	0
23/10/2013	1.66	180,660	1.66	1.68	1.66	0	0	0
22/10/2013	1.66	440,790	1.66	1.68	1.65	0	100	-0.0
21/10/2013	1.66	449,440	1.69	1.69	1.66	147,050	145,000	0.0
18/10/2013	1.69	147,730	1.69	1.69	1.66	0	0	0
17/10/2013	1.69	454,070	1.66	1.69	1.66	0	0	0
16/10/2013: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
16/10/2013	1.66	626,990	1.66	1.69	1.66	0	0	0
15/10/2013	1.66	1,616,780	1.66	1.66	1.65	0	2,050	-0.0
14/10/2013	1.66	483,400	1.65	1.66	1.65	0	0	0
11/10/2013	1.65	651,400	1.65	1.66	1.63	0	0	0
10/10/2013	1.65	525,210	1.66	1.67	1.65	0	0	0
09/10/2013	1.66	1,080,610	1.67	1.68	1.66	0	0	0
08/10/2013	1.67	1,641,820	1.65	1.68	1.66	10,000	0	0.1
07/10/2013	1.65	631,380	1.65	1.66	1.63	0	0	0
04/10/2013	1.65	611,030	1.65	1.66	1.63	0	0	0
03/10/2013	1.65	956,610	1.66	1.67	1.65	0	0	0
02/10/2013	1.66	1,210,410	1.65	1.67	1.65	0	10,000	-0.1
01/10/2013	1.65	1,298,020	1.62	1.66	1.62	0	0	0
30/09/2013	1.62	369,960	1.61	1.62	1.61	0	0	0
27/09/2013	1.61	430,700	1.62	1.63	1.61	45,000	0	0.6
26/09/2013	1.62	425,120	1.62	1.63	1.61	39,000	0	0.5
25/09/2013	1.62	1,416,110	1.59	1.63	1.57	621,610	621,610	0
24/09/2013	1.59	341,050	1.57	1.59	1.57	0	0	0
23/09/2013	1.57	183,980	1.57	1.57	1.55	0	45,000	-0.6
20/09/2013	1.57	347,410	1.56	1.57	1.55	0	39,000	-0.5
19/09/2013	1.56	222,000	1.56	1.57	1.56	0	0	0
18/09/2013	1.56	250,620	1.56	1.57	1.55	170,610	170,610	0
17/09/2013	1.56	230,080	1.56	1.57	1.56	30	0	0.0
16/09/2013	1.56	211,310	1.56	1.57	1.55	223,910	223,910	0
13/09/2013	1.56	519,100	1.56	1.57	1.55	0	0	0
12/09/2013	1.56	564,020	1.56	1.57	1.55	0	0	0
11/09/2013	1.56	312,830	1.56	1.57	1.56	511,000	511,030	-0.0
10/09/2013	1.56	196,180	1.55	1.57	1.55	200,000	200,000	0
09/09/2013	1.55	354,850	1.57	1.57	1.55	0	0	0
06/09/2013	1.57	158,270	1.56	1.57	1.56	791,000	791,000	0
05/09/2013	1.56	236,130	1.56	1.57	1.55	200,000	200,000	0
04/09/2013	1.56	70,550	1.56	1.57	1.55	20,000	0	0.3
03/09/2013	1.56	205,090	1.57	1.57	1.56	61,200	50,000	0.1

Page:
<<
32
33
34
>>

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