Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/07/2019	33.42	600	33.42	33.42	33.42	500	0	0.0
23/07/2019	33.42	1,035	33.42	33.42	33.42	1,000	0	0.1
22/07/2019	33.42	100	33.42	33.42	33.42	0	0	0
19/07/2019	33.49	1,209	33.66	33.66	33.49	0	0	0
18/07/2019	33.66	1,350	33.66	33.66	33.66	600	0	0.1
17/07/2019	33.66	1,015	33.66	33.66	33.66	300	0	0.0
16/07/2019	34.55	500	34.66	34.66	34.55	500	100	0.0
15/07/2019	33.66	3,039	33.70	33.73	33.66	700	0	0.1
12/07/2019	34.66	20	34.66	34.66	34.66	0	0	0
11/07/2019	34.73	2,300	33.84	38.87	33.84	2,100	1,500	0.1
10/07/2019	33.77	1,600	33.84	33.84	33.77	300	0	0.0
09/07/2019	34.19	1,300	34.19	34.19	34.19	300	0	0.0
08/07/2019	34.55	137	34.55	34.55	34.55	0	0	0
05/07/2019	34.02	2,200	34.73	34.73	34.02	1,700	0	0.2
04/07/2019	34.02	203	34.02	34.02	34.02	0	0	0
03/07/2019	34.02	274	34.02	34.02	34.02	0	100	0.0
02/07/2019	34.02	855	34.02	34.02	34.02	0	0	0
01/07/2019	34.02	3	34.02	34.02	34.02	0	0	0
28/06/2019	34.02	1,400	34.02	34.02	34.02	1,400	0	0.1
27/06/2019	33.70	2,390	33.73	33.73	33.70	0	2,300	-0.2
26/06/2019	34.16	118	34.16	34.16	34.16	50	0	0.0
25/06/2019	34.16	0	34.16	34.16	34.16	0	0	0
24/06/2019	35.08	23,800	34.02	36.50	34.02	23,700	33,100	-1.1
21/06/2019	34.02	100	34.02	34.02	34.02	100	0	0.0
20/06/2019	34.73	2,600	33.56	34.73	29.77	2,600	2,000	0.1
19/06/2019	34.62	50	34.62	34.62	34.62	33,000	0	3.4
18/06/2019	34.62	0	34.62	34.62	34.62	0	0	0
17/06/2019	34.62	0	34.62	34.62	34.62	0	100,000	-8.4
14/06/2019	34.73	600	34.02	34.73	34.02	600	0	0.1
13/06/2019	34.73	4,400	33.88	34.73	33.31	4,000	0	0.4
12/06/2019	35.40	68	0	0	0	0	0	0
11/06/2019	35.40	400	35.36	35.40	35.36	400	200	0.0
10/06/2019	35.40	19,200	34.02	35.40	34.02	14,900	5,000	1.0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2019	33.31	2,657	35.40	35.51	33.31	2,100	0	0.2
06/06/2019	33.80	100	33.80	33.80	33.80	0	0	0
05/06/2019	33.50	5,750	33.47	33.50	33.33	4,000	40	0.4
04/06/2019	33.47	4,032	33.47	33.47	33.30	3,600	0	0.4
03/06/2019	33.33	2,000	33.26	33.33	33.26	2,000	0	0.2
31/05/2019	32.79	2,721	33.33	33.33	32.35	2,620	0	0.3
30/05/2019	32.59	610	33.06	33.06	32.59	500	0	0.0
29/05/2019	32.32	3,330	32.32	32.32	32.25	2,130	0	0.2
28/05/2019	31.98	311	32.82	32.82	31.98	10	0	0.0
27/05/2019	33.16	0	33.16	33.16	33.16	0	0	0
24/05/2019	33.16	1,412	33.16	33.16	33.16	0	0	0
23/05/2019	33.43	5,101	33.40	33.43	33.40	5,000	0	0.5
22/05/2019	32.82	2,144	32.82	32.82	32.82	0	0	0
21/05/2019	32.52	220	32.55	32.55	32.52	0	0	0
20/05/2019	33.50	166	33.50	33.50	33.50	0	0	0
17/05/2019	33.43	10,088	33.43	33.43	33.16	10,000	9,100	0.1
16/05/2019	33.37	6,749	33.33	33.37	33.33	6,700	5,500	0.1
15/05/2019	32.99	8,307	32.99	32.99	32.86	8,200	0	0.8
14/05/2019	32.99	4,601	32.82	33.16	32.82	4,601	0	0.4
13/05/2019	32.99	2,200	33.03	33.03	32.99	0	0	0
10/05/2019	33.37	5,000	33.16	33.37	33.16	5,000	3,600	0.1
09/05/2019	32.99	100	32.99	32.99	32.99	0	0	0
08/05/2019	33.50	40	33.50	33.50	33.50	0	0	0
07/05/2019	33.50	6,310	33.50	33.50	33.50	6,300	5,000	0.1
06/05/2019	33.50	100	33.50	33.50	33.50	25,000	25,000	0
03/05/2019	33.50	191	33.50	33.50	33.50	0	0	0
02/05/2019	33.50	15,642	33.50	33.67	32.99	26,500	23,000	0.3
26/04/2019	32.99	22,000	33.50	33.80	32.99	30,500	23,000	0.7
25/04/2019	33.16	4,297	32.89	33.50	32.89	22,100	24,000	-0.2
24/04/2019	32.82	35,857	33.33	33.84	32.82	42,350	44,250	-0.2
23/04/2019	33.53	3,290	33.84	33.84	33.53	3,000	0	0.3
22/04/2019	33.80	6,349	33.50	33.80	33.50	6,200	0	0.6
19/04/2019	33.50	100	33.50	33.50	33.50	0	0	0
18/04/2019	33.16	41,040	32.99	33.20	32.99	40,000	31,400	0.8
17/04/2019	33.20	8,400	32.52	33.20	32.52	8,300	1,600	0.7
16/04/2019	33.20	18,271	33.16	33.50	33.16	29,000	21,800	0.7
12/04/2019	33.20	34,610	33.67	33.67	33.20	30,000	22,300	0.8
11/04/2019	33.40	12,560	33.33	33.50	33.33	11,500	0	1.1
10/04/2019	33.16	4,680	33.16	33.26	32.79	3,600	0	0.4
09/04/2019	33.16	8,560	32.79	33.16	32.79	6,810	0	0.7
08/04/2019	32.99	11,740	32.82	32.99	32.82	11,040	0	1.1
05/04/2019	32.82	19,342	33.43	33.50	32.82	18,500	0	1.8
04/04/2019	33.16	16,252	33.50	33.50	32.82	16,100	0	1.6
03/04/2019	32.72	332	32.72	32.72	32.72	0	0	0
02/04/2019	33.50	10,323	33.47	33.50	33.43	8,900	0	0.9
01/04/2019	33.50	11,415	33.30	33.50	33.16	11,300	0	1.1
29/03/2019	33.30	10	33.30	33.30	33.30	0	0	0
28/03/2019	33.43	15,639	32.93	33.50	32.18	15,400	0	1.5
27/03/2019	33.43	57,711	33.40	33.43	33.16	57,000	34,800	2.2
26/03/2019	33.40	13,080	33.16	33.47	33.16	8,900	0	0.9
25/03/2019	33.16	1,879	33.16	33.16	33.16	1,700	0	0.2
22/03/2019	33.16	12,152	32.72	33.16	32.65	10,700	2,000	0.8
21/03/2019	33.16	6,181	33.16	33.33	33.16	6,000	0	0.6
20/03/2019	32.99	11,311	32.99	33.16	32.96	10,300	0	1.0
19/03/2019	32.82	561	33.16	33.16	32.82	0	0	0
18/03/2019	33.13	10,703	33.50	33.50	32.93	9,000	0	0.9
15/03/2019	33.16	600	33.16	33.16	33.16	0	0	0
14/03/2019	33.26	13,982	33.26	33.80	33.26	2,300	5,175	-0.3
13/03/2019	33.50	4,068	33.84	33.87	33.50	0	115	0.0
12/03/2019	34.18	1,850	33.94	34.18	33.84	0	0	0
11/03/2019	34.52	2,628	34.52	34.52	34.38	0	0	0
08/03/2019	35.06	0	35.06	35.06	35.06	0	0	0
07/03/2019	34.85	2,800	35.70	35.70	34.85	0	100	0.0
06/03/2019	34.96	1,115	35.02	35.19	34.96	0	0	0
05/03/2019	35.23	1,808	35.53	35.53	35.23	0	0	0
04/03/2019	35.23	3,480	35.09	35.26	35.09	0	575	-0.1
01/03/2019	36.78	295	36.55	36.78	36.55	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-10)	6.60	4.85%	7,379,300	2,176,440	0	133.50 143 133.50
2 tháng (2026-07-13)	10.56	8%	15,264,200	3,235,760	0	132.04 143 133.50
3 tháng (2026-06-11)	14.20	11.06%	22,854,600	5,186,598	0	124.65 143 133.50
6 tháng (2026-03-13)	4.65	3.37%	46,117,900	3,712,863	-41.2	124.16 158.65 133.50
12 tháng (2025-09-15)	39.40	38.18%	90,263,700	-2,297,737	-1,233.0	102.64 179.21 133.50
24 tháng (2024-09-19)	40.87	40.17%	131,111,603	-7,999,959	-1,668.9	84.19 179.21 133.50
36 tháng (2023-09-25)	105.60	285.39%	154,669,699	-6,456,731	-1,349.6	34.76 179.21 133.50
60 tháng (2021-10-05)	87.13	157.09%	163,620,253	-4,599,534	-1,215.9	27.53 179.21 133.50

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH