Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/01/2026	176.41	148,900	176.89	176.89	175.45	60,500	17,200	9.5
05/01/2026	177.37	458,700	179.54	179.54	173.04	18,100	317,500	-65.3
31/12/2025	178.01	142,000	177.37	180.42	177.37	3,500	2,400	0.2
30/12/2025	177.37	382,800	176.33	177.37	175.61	3,300	16,400	-2.9
29/12/2025	176.49	643,900	176.41	176.49	171.60	5,300	260,700	-55.6
26/12/2025	176.41	295,000	173.20	177.61	173.20	45,400	20,800	5.4
25/12/2025	179.21	1,009,000	176.41	179.21	170.63	552,600	110,700	99.8
22/12/2025	113.78	306,900	113.78	114.58	113.22	172,200	48,600	17.6
17/12/2025	170.39	152,900	171.60	171.68	170.07	57,900	23,400	7.3
16/12/2025	171.04	417,900	169.19	172.32	169.19	58,500	129,700	-15.2
15/12/2025	169.91	330,000	170.88	172.80	169.19	98,200	199,600	-21.7
12/12/2025	170.79	304,300	173.60	174.80	170.79	137,700	106,800	6.7
11/12/2025	173.84	175,800	169.99	174.80	169.99	36,800	5,600	6.7
10/12/2025	172.00	135,500	172.24	172.24	171.52	20,200	14,700	1.2
09/12/2025	172.16	115,700	172.00	173.20	171.60	25,100	10,000	3.2
08/12/2025	172.00	112,300	172.40	173.20	171.60	15,800	4,800	2.4
05/12/2025	174.08	230,600	178.17	179.62	169.19	48,200	400	10.4
04/12/2025	177.05	262,100	176.65	178.41	176.01	63,000	1,800	13.5
03/12/2025	176.65	471,700	178.01	178.57	176.41	80,500	50,200	6.7
02/12/2025	176.17	773,400	173.52	184.43	173.52	193,800	74,900	26.5
01/12/2025	173.52	270,300	173.20	174.00	173.20	0	55,200	-11.9
28/11/2025	173.04	210,300	173.92	174.40	172.08	0	31,000	-6.7
27/11/2025	173.20	80,600	174.00	174.00	172.96	0	15,000	-3.2
26/11/2025	173.20	227,800	172.16	176.41	172.16	1,600	84,100	-17.8
25/11/2025	171.68	351,300	172.40	172.56	171.60	0	181,400	-38.9
24/11/2025	171.60	388,700	168.87	172.40	168.23	700	231,400	-49.4
21/11/2025	168.63	779,900	172.32	172.48	168.63	0	552,100	-117.6
20/11/2025	172.24	334,800	170.79	173.20	170.79	100	136,600	-29.4
19/11/2025	170.96	632,900	168.39	175.53	168.39	50,500	263,600	-45.9
18/11/2025	172.40	457,700	176.41	176.41	171.60	35,800	221,700	-40.3
17/11/2025	175.12	499,000	174.00	177.21	174.00	85,200	269,200	-40.4
14/11/2025	174.56	721,600	174.80	177.85	174.00	74,000	262,600	-41.2
13/11/2025	173.20	1,212,200	172.40	176.81	172.40	77,200	742,100	-145.1
12/11/2025	173.12	766,000	165.98	173.12	165.98	187,700	145,300	9.2
11/11/2025	165.10	870,800	161.17	166.79	159.57	146,900	278,100	-26.9
10/11/2025	160.37	1,163,000	156.20	164.38	155.56	122,100	240,000	-23.7
07/11/2025	155.56	1,723,900	149.14	157.97	145.62	33,100	600,300	-109.8
06/11/2025	144.57	1,213,200	152.27	158.77	140.32	22,000	274,400	-47.1
05/11/2025	149.87	1,238,100	146.74	156.36	145.94	3,400	496,000	-93.4
04/11/2025	146.34	1,798,500	137.52	149.14	137.52	500	695,200	-126.5
03/11/2025	139.92	1,308,000	127.82	141.61	127.82	0	204,200	-35.5
31/10/2025	127.90	338,700	129.90	130.70	126.69	97,100	300	15.4
30/10/2025	128.06	725,800	123.81	130.70	123.81	298,100	84,700	34.0
29/10/2025	123.57	593,400	120.12	125.09	120.12	65,500	31,500	5.2
28/10/2025	120.20	485,900	119.08	121.08	119.08	100,000	54,000	6.9
27/10/2025	119.32	450,800	104.24	120.28	104.24	57,000	111,800	-8.1
24/10/2025	116.27	352,800	115.47	116.99	114.67	30,100	125,700	-13.8
23/10/2025	115.07	201,200	115.23	115.87	114.67	116,200	52,000	9.2
22/10/2025	114.67	186,200	112.02	116.11	112.02	50,200	35,800	2.1
21/10/2025	112.82	316,400	100.23	113.46	100.23	7,400	17,500	-1.4
20/10/2025	111.38	644,800	115.95	115.95	110.66	114,900	9,900	14.8
17/10/2025	116.75	229,200	119.32	119.72	115.07	61,600	8,200	7.9
16/10/2025	118.59	661,600	119.40	121.00	117.87	260,500	178,100	12.2
15/10/2025	119.40	412,600	119.96	120.20	117.15	208,400	100,700	16.1
14/10/2025	119.56	498,400	121.72	123.49	117.87	255,100	9,400	36.6
13/10/2025	121.80	713,100	115.55	122.68	113.06	156,800	38,700	17.6
10/10/2025	116.19	883,700	107.61	117.07	107.45	72,200	14,800	8.2
09/10/2025	107.61	261,300	106.25	107.61	106.25	0	0	0
08/10/2025	105.36	64,700	107.05	107.45	105.36	600	2,300	-0.2
07/10/2025	106.25	248,300	104.00	108.25	103.76	500	19,800	-2.6
06/10/2025	104.08	147,500	103.20	104.24	102.48	11,200	0	1.4
03/10/2025	102.64	194,500	102.64	103.04	101.43	900	10,300	-1.2
02/10/2025	103.04	171,300	102.64	103.44	102.64	7,500	50,900	-5.6
01/10/2025	103.28	49,400	103.44	103.92	102.88	0	0	0
30/09/2025	103.76	187,600	104.40	104.40	102.32	14,400	200	1.8
29/09/2025	104.56	162,300	104.32	105.04	104.32	11,200	5,000	0.8
26/09/2025	104.32	204,500	103.44	105.04	103.44	500	75,100	-9.7
25/09/2025	103.84	175,200	103.04	103.84	102.40	40,000	38,100	0.3
24/09/2025	103.84	145,300	102.96	103.84	102.32	7,000	21,000	-1.8
23/09/2025	102.64	173,300	102.80	103.44	102.48	72,400	0	9.3
22/09/2025	102.64	127,800	104.08	104.08	102.16	7,400	500	0.9
19/09/2025	104.24	246,300	102.64	104.64	102.16	45,100	1,000	5.7
18/09/2025	102.48	167,200	102.64	102.96	101.92	100	27,100	-3.5
17/09/2025	102.72	211,700	103.36	103.36	102.00	26,300	40,000	-1.8
16/09/2025	103.36	458,900	103.36	103.84	101.84	0	114,000	-14.6
15/09/2025	103.20	190,400	102.96	103.68	102.96	67,100	54,000	1.7
12/09/2025	103.28	186,300	102.64	103.28	102.00	23,700	1,200	2.9
11/09/2025	102.64	376,000	103.84	103.84	101.03	700	38,200	-4.8
10/09/2025	103.84	242,800	103.84	104.00	102.64	21,600	1,000	2.7
09/09/2025	103.68	330,800	103.44	103.84	102.64	17,200	0	2.2
08/09/2025	103.12	379,100	104.56	105.44	102.64	500	33,800	-4.3
05/09/2025	104.64	478,500	105.76	106.01	104.48	0	43,400	-5.7
04/09/2025	105.36	278,400	104.48	105.84	104.48	56,200	5,400	6.7
03/09/2025	104.48	429,800	104.40	106.01	103.44	200	5,900	-0.8
29/08/2025	104.40	639,200	103.04	105.44	103.04	86,000	1,500	11.1
28/08/2025	102.64	713,100	97.83	103.12	97.83	1,300	118,800	-14.9
27/08/2025	97.83	474,900	95.82	97.91	95.82	43,300	121,100	-9.4
26/08/2025	95.42	354,600	95.02	95.66	93.82	41,700	25,800	1.9
25/08/2025	95.18	328,400	94.62	95.42	93.74	46,500	0	5.5
22/08/2025	94.62	486,100	93.18	96.06	92.85	69,700	56,700	1.5
21/08/2025	93.18	748,200	91.81	93.18	91.81	1,400	128,300	-14.7
20/08/2025	91.81	695,200	91.65	93.02	90.69	101,100	162,100	-7.0
19/08/2025	91.65	735,800	90.61	92.21	88.20	800	314,100	-35.8
18/08/2025	90.61	700,200	90.69	93.82	89.01	103,500	265,700	-18.2
15/08/2025	90.69	239,700	91.01	91.81	90.21	24,900	210,200	-20.9
14/08/2025	91.09	402,100	91.41	91.89	90.21	58,000	168,100	-12.5
13/08/2025	91.65	411,700	91.97	92.93	90.29	74,000	103,900	-3.4
12/08/2025	91.81	253,600	92.53	93.18	91.41	40,100	111,300	-8.2
11/08/2025	92.21	563,400	89.81	92.77	89.01	27,400	192,800	-18.8
08/08/2025	89.01	361,300	89.41	89.41	87.88	42,100	119,500	-8.6

Page:
<<
2
3
4
>>

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