Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2017	4.88	1,291,140	4.77	4.89	4.75	107,770	113,720	-0.1
10/04/2017	4.77	336,270	4.78	4.78	4.75	51,000	52,900	-0.0
07/04/2017	4.78	395,600	4.80	4.80	4.75	148,010	158,500	-0.2
05/04/2017	4.80	906,800	4.82	4.86	4.80	373,100	373,100	0
04/04/2017	4.82	1,077,960	4.82	4.83	4.78	0	0	0
03/04/2017	4.82	1,053,100	4.78	4.82	4.71	0	0	0
31/03/2017	4.78	492,910	4.85	4.85	4.75	0	0	0
30/03/2017	4.85	940,860	4.77	4.89	4.75	20,000	20,000	0
29/03/2017	4.77	1,310,100	4.78	4.78	4.71	0	0	0
28/03/2017	4.78	1,252,120	4.82	4.83	4.77	0	0	0
27/03/2017	4.82	1,025,710	4.88	4.93	4.80	0	0	0
24/03/2017	4.88	2,046,070	4.80	4.93	4.80	420	0	0.0
23/03/2017	4.80	1,778,350	4.80	4.82	4.74	0	0	0
22/03/2017	4.80	2,632,970	4.80	4.83	4.78	165,880	165,880	0
21/03/2017	4.80	3,512,830	4.69	4.82	4.69	400,000	400,420	-0.0
20/03/2017	4.69	3,093,190	4.52	4.77	4.55	700,000	700,000	0
17/03/2017	4.52	736,360	4.52	4.57	4.50	158,220	158,220	0
16/03/2017	4.52	635,060	4.52	4.55	4.50	29,360	29,360	0
15/03/2017	4.52	355,820	4.57	4.57	4.52	0	0	0
14/03/2017	4.57	759,180	4.58	4.60	4.54	0	0	0
13/03/2017	4.58	902,800	4.49	4.58	4.46	0	0	0
10/03/2017	4.49	1,217,530	4.54	4.63	4.49	68,750	68,750	0
09/03/2017	4.54	2,206,040	4.40	4.58	4.38	0	0	0
08/03/2017	4.40	576,870	4.35	4.40	4.32	0	0	0
07/03/2017	4.35	264,120	4.35	4.35	4.33	160,230	160,230	0
06/03/2017	4.35	267,720	4.30	4.38	4.33	220,000	220,000	0
03/03/2017	4.30	173,460	4.33	4.35	4.27	0	0	0
02/03/2017	4.33	201,630	4.35	4.36	4.30	406,310	406,280	0.0
01/03/2017	4.35	265,700	4.36	4.40	4.32	10	0	0.0
28/02/2017	4.36	434,370	4.40	4.40	4.35	0	0	0
27/02/2017	4.40	290,650	4.41	4.41	4.36	600,000	600,030	-0.0
24/02/2017	4.41	354,590	4.43	4.44	4.36	150,000	150,010	-0.0
23/02/2017: Cổ tức tiền mặt tỉ lệ: 6%
23/02/2017	4.43	667,670	4.38	4.46	4.38	836,000	836,000	0
22/02/2017	4.38	940,560	4.38	4.39	4.33	0	0	0
21/02/2017	4.38	627,760	4.38	4.39	4.36	0	0	0
20/02/2017	4.38	558,160	4.41	4.41	4.38	0	0	0
17/02/2017	4.41	504,390	4.36	4.41	4.35	0	0	0
16/02/2017	4.36	940,230	4.33	4.44	4.35	1,320,100	1,320,100	0
15/02/2017	4.33	534,490	4.27	4.33	4.27	1,119,590	1,119,540	0.0
14/02/2017	4.27	577,900	4.30	4.33	4.27	10	0	0.0
13/02/2017	4.30	938,710	4.23	4.32	4.26	0	0	0
10/02/2017	4.23	212,660	4.26	4.26	4.23	6,430	50	0.1
09/02/2017	4.26	550,440	4.23	4.26	4.22	0	10	-0.0
08/02/2017	4.23	366,590	4.19	4.23	4.19	474,600	461,600	0.2
07/02/2017	4.19	671,750	4.22	4.25	4.19	144,420	106,430	0.5
06/02/2017	4.22	257,350	4.23	4.23	4.17	933,250	933,250	0
03/02/2017	4.23	603,770	4.25	4.27	4.22	0	13,000	-0.2
02/02/2017	4.25	379,300	4.23	4.25	4.20	0	44,420	-0.6
25/01/2017	4.23	677,410	4.22	4.23	4.19	685,020	685,010	0.0
24/01/2017	4.22	459,610	4.13	4.22	4.13	0	0	0
23/01/2017	4.13	399,380	4.16	4.19	4.13	229,670	229,670	0
20/01/2017	4.16	461,340	4.16	4.19	4.14	118,950	0	1.7
19/01/2017	4.16	401,040	4.19	4.22	4.14	7,570	0	0.1
18/01/2017	4.19	436,170	4.23	4.25	4.19	0	10	-0.0
17/01/2017	4.23	2,058,150	4.08	4.23	4.13	1,703,320	1,571,510	1.8
16/01/2017	4.08	162,840	4.11	4.11	4.07	40,920	48,490	-0.1
13/01/2017	4.11	238,250	4.14	4.16	4.11	2,430,228	2,404,318	0.4
12/01/2017	4.14	624,630	4.11	4.19	4.13	300,000	550,760	-3.5
11/01/2017	4.11	298,930	4.10	4.13	4.10	354,830	354,830	0
10/01/2017	4.10	264,760	4.10	4.11	4.08	346,090	370,600	-0.3
09/01/2017	4.10	282,940	4.11	4.13	4.10	155,220	154,530	0.0
06/01/2017	4.11	510,600	4.04	4.14	4.04	900,000	900,000	0
05/01/2017	4.04	491,670	4.07	4.07	4.04	350,000	351,400	-0.0
04/01/2017	4.07	408,430	4.11	4.16	4.07	0	0	0
03/01/2017	4.11	354,170	4.19	4.19	4.05	2,390	690	0.0
30/12/2016	4.19	1,305,800	4.01	4.19	3.98	4,200	0	0.1
29/12/2016	4.01	159,830	3.98	4.01	3.98	0	0	0
28/12/2016	3.98	248,630	3.96	3.99	3.96	306,610	306,610	0
27/12/2016	3.96	137,630	3.93	3.96	3.93	40,140	46,720	-0.1
26/12/2016	3.93	161,870	3.95	3.96	3.93	1,270	0	0.0
23/12/2016	3.95	72,020	3.96	3.96	3.95	0	0	0
22/12/2016	3.96	207,470	3.98	3.98	3.95	0	0	0
21/12/2016	3.98	170,610	3.98	3.98	3.96	0	1,260	-0.0
20/12/2016	3.98	159,480	3.96	3.98	3.95	0	0	0
19/12/2016	3.96	252,470	3.93	4.01	3.93	0	0	0
16/12/2016	3.93	203,090	3.93	3.95	3.93	0	0	0
15/12/2016	3.93	97,740	3.95	3.95	3.93	100	0	0.0
14/12/2016	3.95	149,550	3.95	3.96	3.93	0	0	0
13/12/2016	3.95	220,190	3.95	3.95	3.92	8,250	0	0.1
12/12/2016	3.95	135,750	3.98	3.98	3.93	250,100	250,000	0.0
09/12/2016	3.98	120,820	3.93	3.98	3.92	6,150	100	0.1
08/12/2016	3.93	107,320	3.93	3.95	3.92	360,010	368,250	-0.1
07/12/2016	3.93	147,960	3.98	4.01	3.93	1,760	100	0.0
06/12/2016	3.98	173,330	3.95	3.98	3.92	0	5,920	-0.1
05/12/2016	3.95	260,110	3.98	3.98	3.95	0	0	0
02/12/2016	3.98	69,980	3.96	3.99	3.96	0	2,000	-0.0
01/12/2016	3.96	149,550	3.99	4.01	3.96	449,160	449,160	0
30/11/2016	3.99	65,710	3.98	4.01	3.95	16,000	0	0.2
29/11/2016	3.98	55,920	3.95	3.98	3.93	0	0	0
28/11/2016	3.95	128,710	3.99	3.99	3.93	235,540	235,540	0
25/11/2016	3.99	128,770	4.02	4.02	3.98	700	16,000	-0.2
24/11/2016	4.02	248,790	4.02	4.04	3.98	16,640	0	0.2
23/11/2016	4.02	390,540	4.01	4.05	4.01	10	0	0.0
22/11/2016	4.01	250,560	4.01	4.04	4.01	209,000	208,740	0.0
21/11/2016	4.01	251,460	4.04	4.05	4.01	0	16,640	-0.2
18/11/2016	4.04	188,030	4.05	4.07	4.04	0	0	0
17/11/2016	4.05	160,330	4.07	4.10	4.04	0	0	0
16/11/2016	4.07	162,280	4.10	4.10	4.05	0	0	0
15/11/2016	4.10	174,910	4.11	4.13	4.08	0	0	0
14/11/2016	4.11	95,380	4.13	4.16	4.10	802,030	800,000	0.0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	-1.50	-5.85%	230,111,600	-23,439	-0.2	24 25.90 24
2 tháng (2024-09-16)	0.25	1.05%	562,947,800	-30,187	-2.9	23.90 25.90 24
3 tháng (2024-08-16)	0.10	0.42%	803,491,000	-283,970	-24.3	23.75 25.90 24
6 tháng (2024-05-20)	1.21	5.25%	1,915,094,200	3,983,485	33.4	21.75 25.90 24
12 tháng (2023-11-20)	6.54	37.12%	4,115,243,000	-3,716,539	-144.7	17.22 25.90 24
24 tháng (2022-11-25)	10.71	79.64%	6,464,446,700	-6,346,329	-156.1	13.44 25.90 24
36 tháng (2021-11-30)	4.09	20.42%	9,311,724,000	-7,063,570	-173.2	11.74 25.90 24
60 tháng (2019-12-11)	14.53	150.99%	15,267,312,950	11,089,024	14.9	5.98 25.90 24

Ngân hàng TMCP Quân Đội (mbb)

THỐNG KÊ GIAO DỊCH