Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	92.69	112,670	89.17	93.59	89.17	2,700	7,500	-0.5
31/01/2024	89.17	203,719	86.47	89.17	86.38	12,800	36,400	-2.3
30/01/2024	86.47	71,602	71.25	86.56	71.25	3,200	15,800	-1.2
29/01/2024	83.77	112,543	83.59	83.95	83.41	10,500	13,600	-0.3
26/01/2024	83.41	20,425	83.14	83.41	83.14	3,000	1,800	0.1
25/01/2024	83.32	41,027	82.87	83.32	82.78	3,800	27,300	-2.2
24/01/2024	82.42	27,263	82.42	82.51	82.42	3,400	0	0.3
23/01/2024	82.51	31,087	82.06	82.51	82.06	2,800	2,500	0.0
22/01/2024	82.51	20,035	82.06	82.51	82.06	2,000	300	0.2
19/01/2024	81.97	12,336	82.06	82.33	81.97	2,000	0	0.2
18/01/2024	81.97	31,068	81.97	82.06	81.34	3,100	0	0.3
17/01/2024	81.70	12,322	81.52	82.24	81.52	1,200	200	0.1
16/01/2024	81.52	56,899	81.16	81.52	81.07	3,900	40,100	-3.3
15/01/2024	81.34	8,068	81.07	81.34	81.07	900	0	0.1
12/01/2024	81.52	27,220	81.16	81.52	81.07	1,600	0	0.1
11/01/2024	81.07	4,079	81.07	81.97	81.07	1,000	0	0.1
10/01/2024	81.88	13,209	81.97	82.24	81.79	1,100	0	0.1
09/01/2024	82.24	21,866	79.27	82.42	79.27	700	3,305	-0.2
08/01/2024	81.97	14,870	81.97	82.78	81.88	1,200	0	0.1
05/01/2024	81.61	24,596	81.61	81.61	81.07	2,400	600	0.2
04/01/2024	81.52	38,549	82.42	82.42	81.52	3,100	0	0.3
03/01/2024	82.42	49,589	80.17	82.42	80.17	7,600	100	0.7
02/01/2024	80.35	24,770	78.55	80.53	78.55	2,800	7,700	-0.4
29/12/2023	78.55	4,500	78.37	78.55	78.55	1,400	0	0.1
28/12/2023	78.37	15,800	77.92	78.46	77.92	12,000	0	1.0
27/12/2023	77.92	44,900	77.74	78.37	77.83	42,400	6,500	3.1
26/12/2023	77.74	54,200	78.37	78.37	77.74	10,300	300	0.9
25/12/2023	78.37	24,600	78.46	78.46	78.01	2,000	0	0.2
22/12/2023	78.46	12,300	77.92	78.82	76.83	9,900	105	0.9
21/12/2023	77.92	8,600	77.83	78.37	77.46	7,700	100	0.7
20/12/2023	77.83	20,600	78.28	78.82	77.83	17,800	0	1.5
19/12/2023	78.28	15,300	77.01	78.28	76.11	5,900	3,100	0.2
18/12/2023	77.01	38,100	77.19	78.37	69.27	24,100	0	2.0
15/12/2023	77.19	27,200	77.19	78.46	74.76	22,500	9,200	1.1
14/12/2023	77.19	8,600	77.46	77.46	76.56	1,200	4,800	-0.3
13/12/2023	77.46	20,500	77.92	78.01	66.39	7,800	2,000	0.5
12/12/2023	77.92	24,900	77.65	78.10	77.65	24,300	10,100	1.2
11/12/2023	77.65	11,300	77.46	78.01	77.65	10,900	1,000	0.9
08/12/2023	77.46	33,600	78.37	78.37	77.46	19,900	4,500	1.3
07/12/2023	78.37	29,300	78.37	78.73	77.83	25,300	3,700	1.9
06/12/2023	78.37	9,500	78.73	78.82	78.01	4,000	0	0.3
05/12/2023	78.73	82,900	77.46	78.82	76.56	56,600	54,000	0.2
04/12/2023	77.46	69,500	76.11	77.92	76.11	24,300	11,400	1.1
01/12/2023	76.11	168,200	73.41	76.65	72.96	8,900	88,000	-6.7
30/11/2023	73.41	108,400	72.33	73.41	71.16	31,600	36,065	-0.4
29/11/2023	72.33	28,100	70.80	72.33	70.35	1,600	2,400	-0.1
28/11/2023	70.80	106,000	70.26	71.16	69.90	43,100	2,000	3.2
27/11/2023	70.26	17,700	69.36	72.06	69.36	5,900	13,532	-0.6
24/11/2023	69.36	108,700	71.25	71.25	69.36	82,000	5,200	6.0
23/11/2023	71.25	15,200	71.61	72.51	71.25	11,000	6,303	0.4
22/11/2023	71.61	38,700	72.33	73.05	71.16	169,000	155,000	1.1
21/11/2023	72.33	10,300	72.06	72.33	71.61	9,300	2,000	0.6
20/11/2023	72.06	21,600	72.06	72.87	71.97	9,200	100	0.7
17/11/2023	72.06	10,100	72.96	72.96	70.26	6,000	2,200	0.3
16/11/2023	72.96	25,400	72.33	72.96	72.06	11,000	0	0.9
15/11/2023	72.33	57,700	69.36	72.51	70.17	42,600	0	3.4
14/11/2023	69.36	22,900	69.99	70.26	68.91	16,000	1,000	1.2
13/11/2023	69.99	12,800	71.07	71.16	69.99	9,200	0	0.7
10/11/2023	71.07	47,400	69.81	72.06	69.27	19,400	2,900	1.3
09/11/2023	69.81	36,300	68.46	69.81	68.37	23,200	100	1.8
08/11/2023	68.46	12,400	67.83	68.46	67.56	2,700	0	0.2
07/11/2023	67.83	72,400	66.66	69.54	66.30	43,800	300	3.3
06/11/2023	66.66	39,500	65.57	66.66	65.85	32,400	600	2.4
03/11/2023	65.57	42,500	66.66	66.75	65.30	36,022	0	2.6
02/11/2023	66.66	42,500	66.66	67.56	66.57	34,500	0	2.6
01/11/2023	66.66	97,700	67.83	68.46	65.30	33,200	1,000	2.4
31/10/2023	67.83	64,500	68.46	70.26	67.56	16,100	0	1.2
30/10/2023	68.46	38,500	67.56	68.91	67.20	33,200	1,400	2.4
27/10/2023	67.56	87,900	68.01	68.28	67.38	61,400	5,200	4.2
26/10/2023	68.01	30,600	69.36	69.45	67.11	25,900	1,700	1.8
25/10/2023	69.36	37,700	69.36	69.54	69.36	20,700	1,000	1.5
24/10/2023	69.36	40,800	69.36	69.63	68.46	38,700	22,100	1.3
23/10/2023	69.36	37,400	69.36	69.90	69.36	36,200	0	2.8
20/10/2023	69.36	18,100	69.36	70.26	69.36	14,300	1,800	1.0
19/10/2023	69.36	16,700	69.99	69.99	69.36	14,100	7	1.1
18/10/2023	69.99	38,800	69.36	70.44	68.91	26,100	1,408	1.9
17/10/2023	69.36	13,700	69.18	69.45	68.91	5,400	2,100	0.3
16/10/2023	69.18	9,500	69.81	69.81	68.82	4,600	100	0.3
13/10/2023	69.81	2,600	68.73	69.81	68.73	500	200	0.0
12/10/2023	68.73	1,900	68.55	70.08	68.64	300	501	-0.0
11/10/2023	68.55	5,800	70.26	70.44	68.46	400	4,400	-0.3
10/10/2023	70.26	400	68.91	70.62	70.26	0	0	0
09/10/2023	68.91	10,200	68.37	70.17	68.37	2,600	1,100	0.1
06/10/2023	68.37	5,600	68.37	68.46	68.01	4,700	3,000	0.1
05/10/2023	68.37	47,400	68.01	68.46	68.19	43,400	15,300	2.1
04/10/2023	68.01	1,900	68.46	68.46	68.01	100	1,000	-0.1
03/10/2023	68.46	46,700	68.55	68.55	68.10	41,600	6,000	2.7
02/10/2023	68.55	9,000	68.46	68.55	68.46	6,100	8,220	-0.2
29/09/2023	68.46	7,800	68.46	68.91	68.28	4,500	2,800	0.1
28/09/2023	68.46	24,200	69.36	69.36	68.46	22,200	9,700	1.0
27/09/2023	69.36	4,700	68.37	69.36	67.65	100	0	0.0
26/09/2023	68.37	15,800	69.81	69.81	66.66	14,000	1,500	0.9
25/09/2023	69.81	9,400	71.07	71.07	63.23	3,200	300	0.2
22/09/2023	71.07	6,100	71.43	71.43	70.89	1,900	358	0.1
21/09/2023	71.43	4,900	71.52	71.52	71.43	0	0	0
20/09/2023	71.52	6,200	71.70	71.70	71.25	2,400	2,900	-0.0
19/09/2023	71.70	18,200	71.70	71.70	71.34	17,100	6,000	0.9
18/09/2023	71.70	10,700	72.06	72.06	71.61	10,100	700	0.7
15/09/2023	72.06	4,500	71.70	72.06	71.61	500	0	0.0
14/09/2023	71.70	35,500	71.61	71.79	71.52	33,100	4,600	2.3

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 (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