Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2018	6.07	598,537	5.97	6.14	5.94	109,500	0	2.0
18/09/2018	5.97	372,508	5.97	5.97	5.84	25,300	0	0.4
17/09/2018	5.97	626,379	5.87	6.04	5.87	0	0	0
14/09/2018	5.87	1,114,927	5.50	6.01	5.50	89,600	0	1.5
13/09/2018	5.50	194,278	5.46	5.53	5.43	0	10,000	-0.2
12/09/2018	5.46	228,820	5.46	5.50	5.40	0	0	0
11/09/2018	5.46	230,250	5.43	5.50	5.40	0	0	0
10/09/2018	5.43	242,455	5.53	5.53	5.40	0	0	0
07/09/2018	5.53	596,810	5.09	5.60	5.16	0	31,000	-0.5
06/09/2018	5.09	90,450	5.36	5.36	5.09	0	0	0
05/09/2018	5.36	204,300	5.36	5.40	5.29	0	0	0
04/09/2018	5.36	146,420	5.46	5.46	5.36	0	0	0
31/08/2018	5.46	63,037	5.60	5.63	5.46	0	0	0
30/08/2018	5.60	107,095	5.63	5.67	5.57	0	0	0
29/08/2018	5.63	409,805	5.63	5.67	5.57	0	0	0
28/08/2018	5.63	312,130	5.50	5.63	5.50	0	0	0
27/08/2018	5.50	170,750	5.53	5.57	5.50	0	0	0
24/08/2018	5.53	134,218	5.53	5.57	5.46	0	0	0
23/08/2018	5.53	53,120	5.50	5.53	5.46	0	0	0
22/08/2018	5.50	196,600	5.43	5.63	5.46	0	0	0
21/08/2018	5.43	45,900	5.40	5.46	5.36	0	0	0
20/08/2018	5.40	36,340	5.33	5.43	5.33	0	0	0
17/08/2018	5.33	136,414	5.43	5.57	5.33	0	0	0
16/08/2018	5.43	94,200	5.50	5.50	5.40	0	0	0
15/08/2018	5.50	85,810	5.63	5.67	5.50	0	0	0
14/08/2018	5.63	83,344	5.70	5.74	5.57	0	0	0
13/08/2018	5.70	289,640	5.60	5.74	5.50	0	0	0
10/08/2018	5.60	170,302	5.60	5.63	5.43	0	0	0
09/08/2018	5.60	193,264	5.46	5.67	5.46	0	0	0
08/08/2018	5.46	193,250	5.50	5.60	5.43	0	19,400	-0.3
07/08/2018	5.50	21,500	5.53	5.53	5.40	0	0	0
06/08/2018	5.53	56,575	5.43	5.53	5.43	0	0	0
03/08/2018	5.43	95,107	5.57	5.63	5.43	0	20,000	-0.3
02/08/2018	5.57	60,210	5.46	5.57	5.40	0	0	0
01/08/2018	5.46	69,583	5.60	5.67	5.46	0	0	0
31/07/2018	5.60	174,650	5.57	5.70	5.53	0	0	0
30/07/2018	5.57	179,615	5.57	5.63	5.53	0	0	0
27/07/2018	5.57	279,280	5.43	5.57	5.40	0	0	0
26/07/2018	5.43	70,773	5.43	5.43	5.29	200	0	0.0
25/07/2018	5.43	199,840	5.50	5.60	5.40	30,800	0	0.5
24/07/2018	5.50	124,206	5.63	5.67	5.46	0	0	0
23/07/2018	5.63	264,902	5.77	5.80	5.60	0	0	0
20/07/2018	5.77	525,580	5.53	5.90	5.53	0	0	0
19/07/2018	5.53	91,875	5.57	5.77	5.46	0	0	0
18/07/2018	5.57	305,218	5.23	5.57	5.23	0	0	0
17/07/2018	5.23	73,384	5.23	5.23	5.09	0	0	0
16/07/2018	5.23	37,300	5.23	5.26	5.16	0	0	0
13/07/2018	5.23	86,840	5.16	5.26	5.09	0	0	0
12/07/2018	5.16	63,200	5.16	5.16	5.02	0	0	0
11/07/2018	5.16	186,030	5.29	5.29	4.95	100	0	0.0
10/07/2018	5.29	116,706	5.26	5.29	5.09	0	0	0
09/07/2018	5.26	92,110	5.36	5.40	5.19	0	0	0
06/07/2018	5.36	363,420	4.95	5.36	4.75	0	0	0
05/07/2018	4.95	265,143	5.26	5.26	4.78	0	0	0
04/07/2018	5.26	138,000	4.92	5.26	4.78	0	0	0
03/07/2018	4.92	395,710	5.09	5.12	4.75	0	0	0
02/07/2018	5.09	213,910	5.16	5.16	4.92	0	0	0
29/06/2018	5.16	173,370	5.26	5.26	5.06	0	0	0
28/06/2018	5.26	216,310	5.29	5.29	5.02	0	0	0
27/06/2018	5.29	191,337	5.33	5.33	5.16	0	0	0
26/06/2018	5.33	303,300	5.36	5.36	5.09	0	0	0
25/06/2018	5.36	162,700	5.26	5.36	5.23	0	0	0
22/06/2018	5.26	123,600	5.26	5.26	5.16	0	0	0
21/06/2018	5.26	327,424	5.09	5.29	5.06	0	0	0
20/06/2018	5.09	226,658	4.92	5.09	4.85	0	0	0
19/06/2018	4.92	660,803	5.26	5.26	4.75	0	900	-0.0
18/06/2018	5.26	236,115	5.63	5.67	5.26	0	0	0
15/06/2018	5.63	81,515	5.67	5.74	5.57	0	0	0
14/06/2018	5.67	231,080	5.67	5.74	5.60	0	0	0
13/06/2018	5.67	85,795	5.63	5.70	5.60	0	0	0
12/06/2018	5.63	335,666	5.87	5.87	5.57	0	0	0
11/06/2018	5.87	339,989	5.90	5.94	5.74	0	0	0
08/06/2018	5.90	171,660	5.90	5.90	5.77	0	0	0
07/06/2018	5.90	480,875	5.87	6.04	5.77	0	37,900	-0.7
06/06/2018	5.87	299,771	5.60	5.87	5.53	0	0	0
05/06/2018	5.60	295,410	5.43	5.60	5.40	0	0	0
04/06/2018	5.43	212,450	5.43	5.53	5.29	0	0	0
01/06/2018	5.43	218,772	5.40	5.53	5.36	0	0	0
31/05/2018	5.40	138,812	5.12	5.40	5.12	0	0	0
30/05/2018	5.12	217,030	5.29	5.29	5.09	0	0	0
29/05/2018	5.29	266,309	4.89	5.36	4.85	0	0	0
28/05/2018	4.89	618,031	5.43	5.43	4.89	0	0	0
25/05/2018	5.43	97,910	5.60	5.60	5.43	0	0	0
24/05/2018	5.60	68,973	5.60	5.63	5.43	0	0	0
23/05/2018	5.60	136,920	5.57	5.60	5.40	0	0	0
22/05/2018	5.57	350,400	5.67	5.70	5.26	0	0	0
21/05/2018	5.67	166,968	5.67	5.80	5.67	0	0	0
18/05/2018	5.67	161,972	5.67	5.74	5.53	0	0	0
17/05/2018	5.67	118,800	5.67	5.77	5.63	0	0	0
16/05/2018	5.67	151,800	5.77	5.80	5.67	0	0	0
15/05/2018	5.77	214,557	5.77	5.87	5.74	0	0	0
14/05/2018	5.77	206,400	5.84	5.87	5.77	0	0	0
11/05/2018	5.84	153,260	5.77	5.87	5.67	0	0	0
10/05/2018	5.77	274,200	6.14	6.14	5.77	0	0	0
09/05/2018	6.14	302,600	6.18	6.18	5.97	0	0	0
08/05/2018	6.18	210,247	6.21	6.21	6.04	0	0	0
07/05/2018	6.21	373,418	5.77	6.21	5.77	0	0	0
04/05/2018	5.77	450,400	5.70	5.90	5.67	0	0	0
03/05/2018	5.70	282,589	5.63	5.70	5.46	0	10,000	-0.2
02/05/2018	5.63	177,055	5.94	5.97	5.60	0	0	0

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	0	0%	54,560,600	-1,913,000	-52.0	26.20 28.70 28.40
2 tháng (2024-07-22)	0.67	2.44%	136,607,100	-2,108,780	-60.1	24.21 28.70 28.40
3 tháng (2024-06-24)	1.76	6.64%	209,774,000	-755,643	-14.5	24.21 29.53 28.40
6 tháng (2024-03-25)	4.01	16.57%	467,166,200	9,476,973	305.7	21.36 29.53 28.40
12 tháng (2023-09-26)	10.93	63.31%	1,050,436,600	8,247,094	272.8	13.35 29.53 28.40
24 tháng (2022-10-03)	16.43	139.63%	1,743,680,173	7,968,180	269.5	6.70 29.53 28.40
36 tháng (2021-10-06)	9.63	51.85%	2,092,453,884	8,239,221	272.9	6.70 29.53 28.40
60 tháng (2019-10-17)	23.38	485.21%	2,601,664,383	9,639,146	315.3	3.22 29.53 28.40

CTCP Chứng khoán MB (mbs)

THỐNG KÊ GIAO DỊCH