Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2018	41.38	57,133	41.32	41.96	41.38	40,800	0	3.2
30/01/2018	41.32	45,648	41.27	41.80	41.27	37,710	0	2.9
29/01/2018	41.27	82,719	41.59	41.80	40.21	63,400	4,700	4.6
26/01/2018	41.59	21,803	41.43	42.33	41.43	16,920	0	1.3
25/01/2018	41.43	38,291	43.02	43.02	41.43	17,400	0	1.4
24/01/2018	43.02	116,787	41.27	43.92	41.27	6,000	600	0.4
23/01/2018	41.27	54,242	39.84	41.80	39.84	20,700	0	1.6
22/01/2018	39.84	27,870	41.54	41.54	39.68	100	0	0.0
19/01/2018	41.54	23,737	41.54	41.80	41.27	0	0	0
18/01/2018	41.54	51,492	41.27	41.54	41.06	37,700	200	2.9
17/01/2018	41.27	106,627	41.38	42.12	41.01	53,600	0	4.2
16/01/2018	41.38	74,092	41.38	41.75	41.06	0	0	0
15/01/2018	41.38	50,803	40.74	41.54	40.58	9,900	43	0.8
12/01/2018	40.74	37,203	40.48	41.01	40.21	26,400	1,600	1.9
11/01/2018	40.48	51,566	40.21	40.74	39.68	42,050	500	3.1
10/01/2018	40.21	55,041	41.27	41.54	37.04	37,600	3,500	2.6
09/01/2018	41.27	34,100	41.80	41.80	41.01	16,100	0	1.3
08/01/2018	41.80	45,998	40.21	41.85	40.21	10,800	2,000	0.7
05/01/2018	40.21	92,966	39.31	40.85	38.89	59,400	0	4.5
04/01/2018	39.31	72,890	38.10	39.68	37.57	31,300	0	2.3
03/01/2018	38.10	34,810	37.04	38.10	37.04	400	200	0.0
02/01/2018	37.04	19,225	36.35	37.57	36.35	0	0	0
29/12/2017	36.35	30,948	36.61	36.61	36.35	10,000	0	0.7
28/12/2017	36.61	16,988	36.77	37.14	36.61	410	0	0.0
27/12/2017	36.77	39,930	37.57	38.10	36.77	4,050	0	0.3
26/12/2017	37.57	10,705	37.57	38.63	37.57	1,000	0	0.1
25/12/2017	37.57	7,643	38.15	38.52	36.77	3,000	0	0.2
22/12/2017	38.15	13,152	38.10	38.89	38.15	0	0	0
21/12/2017	38.10	12,636	37.88	38.36	38.10	2,000	0	0.1
20/12/2017	37.88	19,473	38.10	38.10	37.88	11,100	0	0.8
19/12/2017	38.10	24,157	38.20	38.63	37.88	4,820	0	0.3
18/12/2017	38.20	35,007	39.15	39.31	38.10	16,600	0	1.2
15/12/2017	39.15	62,617	38.89	40.21	38.89	7,000	0	0.5
14/12/2017	38.89	79,772	37.88	39.42	37.57	30,500	0	2.2
13/12/2017	37.88	29,862	36.88	38.04	36.99	8,500	1,300	0.5
12/12/2017	36.88	111,286	36.51	37.14	36.40	71,200	600	4.9
11/12/2017	36.51	41,638	36.77	36.77	35.93	29,300	0	2.0
08/12/2017	36.77	44,574	35.24	36.77	34.71	10,000	6,200	0.3
07/12/2017	35.24	131,617	33.86	35.40	33.92	77,600	0	5.0
06/12/2017	33.86	37,395	33.86	34.39	33.60	15,800	0	1.0
05/12/2017	33.86	42,742	33.86	34.13	33.70	26,700	0	1.7
04/12/2017	33.86	20,397	34.18	34.39	33.60	5,800	0	0.4
01/12/2017	34.18	27,821	34.39	34.45	33.86	2,800	0	0.2
30/11/2017	34.39	88,965	32.01	34.39	32.22	57,500	0	3.7
29/11/2017	32.01	18,362	31.91	32.28	32.01	14,620	0	0.9
28/11/2017	31.91	29,321	32.28	32.38	31.91	13,160	0	0.8
27/11/2017	32.28	131,327	30.79	32.81	30.85	35,898	0	2.1
24/11/2017	30.79	14,200	31.06	31.06	30.79	11,500	0	0.7
23/11/2017	31.06	10,020	30.79	31.48	31.06	8,800	0	0.5
22/11/2017	30.79	12,556	31.43	31.43	30.79	5,300	200	0.3
21/11/2017	31.43	11,240	30.79	31.48	30.79	3,600	0	0.2
20/11/2017	30.79	26,272	30.95	30.95	30.79	22,500	0	1.3
17/11/2017	30.95	27,700	30.69	31.43	30.74	6,400	1,000	0.3
16/11/2017	30.69	22,880	31.27	31.48	30.69	10,100	0	0.6
15/11/2017	31.27	26,640	31.48	31.69	31.27	3,500	0	0.2
14/11/2017	31.48	436,911	31.01	31.75	30.74	4,400	100	0.3
13/11/2017	31.01	370,112	30.64	31.06	30.53	9,200	0	0.5
10/11/2017	30.64	9,101	31.43	31.43	30.64	500	0	0.0
09/11/2017	31.43	6,717	31.22	31.43	30.95	750	0	0.0
08/11/2017	31.22	38,930	30.69	31.85	30.58	0	0	0
07/11/2017	30.69	18,050	30.64	30.69	30.53	13,400	0	0.8
06/11/2017	30.64	13,600	31.22	31.22	30.64	1,000	1,700	-0.0
03/11/2017	31.22	42,170	31.22	31.22	30.53	13,100	0	0.8
02/11/2017	31.22	271,120	29.63	31.75	29.63	9,500	1,100	0.5
01/11/2017	29.63	54,063	29.10	29.74	28.84	49,500	0	2.8
31/10/2017	29.10	28,640	29.10	29.15	28.94	26,100	0	1.4
30/10/2017	29.10	26,554	28.31	29.63	28.57	23,000	0	1.3
27/10/2017	28.31	24,766	28.68	28.68	28.31	18,500	0	1.0
26/10/2017	28.68	5,503	28.63	29.10	28.57	2,900	0	0.2
25/10/2017	28.63	3,770	28.84	28.84	28.63	0	0	0
24/10/2017	28.84	1,891	29.52	29.52	28.84	210	0	0.0
23/10/2017	29.52	26,121	29.10	29.63	28.73	15,300	1,300	0.8
20/10/2017	29.10	610	29.37	29.37	28.57	100	0	0.0
19/10/2017	29.37	301	29.37	29.37	28.78	0	0	0
18/10/2017	29.37	8,357	29.37	29.63	29.37	400	0	0.0
17/10/2017	29.37	9,074	29.63	29.63	29.10	0	0	0
16/10/2017	29.63	7,533	29.63	29.63	29.10	1,000	0	0.1
13/10/2017	29.63	12,370	29.63	29.63	29.10	100	0	0
12/10/2017	29.63	26,990	28.68	29.63	28.04	13,600	0	0.7
11/10/2017	28.68	6,565	28.63	28.84	28.47	2,500	0	0.1
10/10/2017	28.63	2,800	28.63	28.63	28.31	0	0	0
09/10/2017	28.63	2,455	29.10	29.10	28.57	10	0	0
06/10/2017	29.10	10,881	29.05	29.15	28.36	8,300	0	0.5
05/10/2017	29.05	41,456	28.57	29.10	28.57	24,900	0	1.4
04/10/2017	28.57	20,350	27.99	28.57	28.04	20,000	0	1.1
03/10/2017	27.99	6,470	28.57	28.57	27.94	0	0	0
02/10/2017	28.57	24,342	28.04	28.84	27.78	0	400	-0.0
29/09/2017	28.04	13,700	27.83	28.04	27.99	0	0	0
28/09/2017	27.83	8,610	27.62	27.99	27.57	410	0	0.0
27/09/2017	27.62	7,680	27.62	27.99	27.62	0	0	0
26/09/2017	27.62	8,673	28.04	28.20	27.51	100	0	0.0
25/09/2017	28.04	11,150	28.04	28.04	27.99	0	0	0
22/09/2017	28.04	8,676	27.99	28.57	28.04	400	0	0.0
21/09/2017	27.99	4,700	28.04	28.04	27.88	0	0	0
20/09/2017	28.04	8,341	28.04	28.04	27.94	0	0	0
19/09/2017	28.04	3,067	28.31	28.31	27.88	0	0	0
18/09/2017	28.31	8,453	28.63	28.63	28.04	0	0	0
15/09/2017	28.63	1,170	28.57	28.63	28.63	0	0	0
14/09/2017	28.57	10,040	28.57	28.94	28.41	0	0	0
13/09/2017	28.57	16,442	28.57	28.57	28.31	10	0	0.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	9.50	4.58%	718,809	2,368,240	445.9	207.50 223.10 219.50
2 tháng (2024-09-23)	20.17	10.25%	2,744,986	2,069,977	385.0	195.80 223.10 219.50
3 tháng (2024-08-26)	25.90	13.55%	4,000,265	2,167,491	406.1	188.33 223.10 219.50
6 tháng (2024-05-27)	55.76	34.59%	14,954,978	4,233,594	850.9	161.24 223.10 219.50
12 tháng (2023-11-28)	146.20	206.50%	25,137,609	2,862,654	648.0	70.80 223.10 219.50
24 tháng (2022-12-05)	152.05	234.12%	31,758,386	4,838,986	797.6	51.94 223.10 219.50
36 tháng (2021-12-08)	119.24	121.97%	34,995,353	5,454,286	836.7	51.94 223.10 219.50
60 tháng (2019-12-19)	161.65	292.02%	50,289,554	9,661,488	1,223.8	41.52 223.10 219.50

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH