Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/04/2019	62.25	11,740	61.93	62.25	61.93	11,040	0	1.1
05/04/2019	61.93	19,342	62.56	63.20	61.93	18,500	0	1.8
04/04/2019	62.56	16,252	61.73	63.20	61.93	16,100	0	1.6
03/04/2019	61.73	332	63.20	63.20	61.73	0	0	0
02/04/2019	63.20	10,323	63.20	63.20	63.07	8,900	0	0.9
01/04/2019	63.20	11,415	62.82	63.20	62.56	11,300	0	1.1
29/03/2019	62.82	10	63.07	63.07	62.82	0	0	0
28/03/2019	63.07	15,639	63.07	63.20	60.71	15,400	0	1.5
27/03/2019	63.07	57,711	63.01	63.07	62.56	57,000	34,800	2.2
26/03/2019	63.01	13,080	62.56	63.14	62.56	8,900	0	0.9
25/03/2019	62.56	1,879	62.56	62.56	62.56	1,700	0	0.2
22/03/2019	62.56	12,152	62.56	62.56	61.61	10,700	2,000	0.8
21/03/2019	62.56	6,181	62.25	62.88	62.56	6,000	0	0.6
20/03/2019	62.25	11,311	61.93	62.56	62.18	10,300	0	1.0
19/03/2019	61.93	561	62.50	62.56	61.93	0	0	0
18/03/2019	62.50	10,703	62.56	63.20	62.12	9,000	0	0.9
15/03/2019	62.56	600	62.76	62.76	62.56	0	0	0
14/03/2019	62.76	13,982	63.20	63.78	62.76	2,300	5,175	-0.3
13/03/2019	63.20	4,068	64.48	64.48	63.20	0	115	-0.0
12/03/2019	64.48	1,850	65.12	65.12	63.84	0	0	0
11/03/2019	65.12	2,628	66.14	66.14	64.86	0	0	0
08/03/2019	66.14	0	65.76	66.14	66.14	0	0	0
07/03/2019	65.76	2,800	65.95	67.35	65.76	0	100	-0.0
06/03/2019	65.95	1,115	66.46	66.46	65.95	0	0	0
05/03/2019	66.46	1,808	66.46	67.03	66.46	0	0	0
04/03/2019	66.46	3,480	69.40	69.40	66.20	0	575	-0.1
01/03/2019	69.40	295	67.99	69.40	68.95	0	0	0
28/02/2019	67.99	50	67.99	67.99	67.99	0	0	0
27/02/2019	67.99	3,673	70.23	70.23	67.03	0	0	0
26/02/2019	70.23	501	70.23	70.23	70.23	0	500	-0.1
25/02/2019	70.23	7,683	70.10	70.23	65.44	0	0	0
22/02/2019	70.10	703	70.16	70.16	69.59	0	0	0
21/02/2019	70.16	2,485	70.23	70.23	69.59	0	0	0
20/02/2019	70.23	5,471	70.16	70.23	70.03	0	0	0
19/02/2019	70.16	11,828	70.10	70.16	69.91	25	3,000	-0.3
18/02/2019	70.10	13,557	70.23	70.23	70.10	0	2,000	-0.2
15/02/2019	70.23	20,581	69.59	70.23	69.59	0	0	0
14/02/2019	69.59	3,330	69.33	69.59	69.59	200	0	0.0
13/02/2019	69.33	41,508	69.33	69.52	68.95	0	25,000	-2.7
12/02/2019	69.33	4,700	69.59	69.59	69.01	0	0	0
11/02/2019	69.59	15,300	68.95	69.59	68.95	0	0	0
01/02/2019	68.95	3,263	68.95	68.95	63.84	300	12	0.0
31/01/2019	68.95	746	68.95	68.95	68.88	0	0	0
30/01/2019	68.95	6,221	68.95	69.27	68.31	450	0	0.0
29/01/2019	68.95	20,896	68.95	69.27	67.67	0	0	0
28/01/2019	68.95	5,395	68.95	68.95	68.76	0	0	0
25/01/2019	68.95	6,627	68.95	68.95	68.25	0	0	0
24/01/2019	68.95	11,348	70.23	70.23	67.03	0	0	0
23/01/2019	70.23	59,348	68.95	70.23	67.67	0	30,000	-0.0
22/01/2019	68.95	43,300	67.99	68.95	67.42	0	30,000	-3.2
21/01/2019	67.99	19,552	67.61	67.99	67.03	900	0	0.1
18/01/2019	67.61	36,214	67.67	67.67	66.39	0	800	-0.1
17/01/2019	67.67	51,533	65.88	67.67	65.76	5,700	20,000	-1.5
16/01/2019	65.88	9,840	65.25	65.88	65.69	0	0	0
15/01/2019	65.25	16,632	65.12	65.76	65.12	0	0	0
14/01/2019	65.12	53,450	64.48	65.76	63.84	0	30,000	-3.1
11/01/2019	64.48	5,245	64.35	64.48	63.59	0	0	0
10/01/2019	64.35	11,705	63.90	64.35	63.71	300	0	0.0
09/01/2019	63.90	21,932	64.48	64.48	63.84	0	30,000	-0.0
08/01/2019	64.48	67,044	63.84	64.48	63.20	0	30,000	-3.0
07/01/2019	63.84	1,537	63.84	63.84	61.99	0	0	0
04/01/2019	63.84	37,361	64.16	64.48	63.01	0	25,000	-2.5
03/01/2019	64.16	942	63.84	64.16	61.48	0	0	0
02/01/2019	63.84	4,028	65.12	65.12	63.20	0	0	0
28/12/2018	65.12	38,770	63.20	65.12	61.29	0	10,200	-1.0
27/12/2018	63.20	1,614	64.48	64.48	63.20	0	0	0
26/12/2018	64.48	36,837	64.35	64.48	63.52	0	32,000	-3.2
25/12/2018	64.35	476	64.48	64.48	61.29	0	0	0
24/12/2018	64.48	1,536	65.25	65.25	63.84	10	0	0.0
21/12/2018	65.25	60,517	64.48	65.25	63.20	1,000	40,000	-4.0
20/12/2018	64.48	60,850	64.48	64.48	63.84	0	29,050	-2.9
19/12/2018	64.48	9,006	64.48	64.48	62.18	0	5,000	-0.5
18/12/2018	64.48	32,946	63.84	64.48	63.46	0	17,437	-1.7
17/12/2018	63.84	39,004	64.48	64.48	63.52	0	22,000	-2.2
14/12/2018	64.48	51,352	64.48	64.48	63.20	0	40,200	-4.0
13/12/2018	64.48	13,463	63.84	64.48	63.84	0	0	0
12/12/2018	63.84	5,777	63.84	63.84	63.84	500	0	0.1
11/12/2018	63.84	180,517	63.46	64.16	63.20	900	45,000	-4.4
10/12/2018	63.46	19,522	63.52	63.52	62.88	0	0	0
07/12/2018	63.52	76,516	60.59	63.52	60.33	2,500	0	0.2
06/12/2018	60.59	75,611	60.01	60.65	59.69	10	255	-0.0
05/12/2018	60.01	6,027	61.29	61.29	59.69	0	1,700	-0.2
04/12/2018	61.29	48,347	59.69	61.29	59.37	30,000	0	2.8
03/12/2018	59.69	15,768	58.73	59.69	58.54	12,800	0	1.2
30/11/2018	58.73	9,150	59.69	59.69	58.73	6,000	0	0.6
29/11/2018	59.69	30,631	58.35	59.69	57.78	30,600	6,200	2.3
28/11/2018	58.35	4,634	58.73	58.73	58.10	3,800	0	0.3
27/11/2018	58.73	5,183	59.24	59.24	56.95	4,600	0	0.4
26/11/2018	59.24	180	57.58	59.24	59.24	0	0	0
23/11/2018	57.58	2,912	59.12	59.95	57.52	1,400	0	0.1
22/11/2018	59.12	28,806	59.95	59.95	59.12	0	0	0
21/11/2018	59.95	7,645	59.37	59.95	59.24	0	0	0
20/11/2018	59.37	44,475	59.69	59.69	59.05	100	0	0.0
19/11/2018	59.69	43,767	59.50	59.69	58.73	18,900	0	1.8
16/11/2018	59.50	40,426	58.10	59.69	57.90	17,600	0	1.6
15/11/2018	58.10	21,230	57.46	58.73	56.82	20,600	0	1.9
14/11/2018	57.46	43,849	57.46	57.46	57.14	39,200	0	3.5
13/11/2018	57.46	14,807	56.18	57.46	55.54	6,300	0	0.6
12/11/2018	56.18	26,607	54.90	56.18	54.90	24,400	0	2.1
09/11/2018	54.90	2,076	55.54	55.54	54.90	0	0	0

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-14)	21.40	10.78%	808,900	104,576	21.2	198.60 220.10 220.10
2 tháng (2024-09-13)	30.66	16.19%	3,095,300	-184,714	-36.8	188.70 220.10 220.10
3 tháng (2024-08-14)	23.27	11.83%	4,389,100	-92,389	-16.7	188.33 220.10 220.10
6 tháng (2024-05-16)	73.18	49.84%	17,291,200	1,589,921	362.5	146.82 220.10 220.10
12 tháng (2023-11-20)	147.94	205.30%	25,103,900	629,801	217.9	69.36 220.10 220.10
24 tháng (2022-11-23)	160.49	269.71%	31,684,182	2,601,061	366.5	51.94 220.10 220.10
36 tháng (2021-11-29)	119.69	119.32%	34,849,179	3,104,380	397.0	51.94 220.10 220.10
60 tháng (2019-12-09)	163.11	286.70%	50,206,231	7,338,598	786.6	41.52 220.10 220.10

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH