Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2023	56.79	15,400	55.26	56.79	55.85	400	5,000	-0.3
11/04/2023	55.26	6,700	55.34	56.11	55.26	300	0	0.0
10/04/2023	55.34	17,000	55.94	56.02	55.26	2,600	2,200	0.0
07/04/2023	55.94	9,600	56.19	56.28	55.77	3,300	2,500	0.1
06/04/2023	56.19	15,007	56.70	56.96	56.19	4,300	9,200	-0.3
05/04/2023	56.70	7,120	56.11	57.38	56.62	3,800	0	0.3
04/04/2023	56.11	10,800	56.62	56.62	55.68	300	0	0.0
03/04/2023	56.62	9,200	55.85	58.57	56.02	5,700	0	0.4
31/03/2023	55.85	4,400	55.68	56.11	55.77	2,700	0	0.2
30/03/2023	55.68	20,803	55.00	56.96	55.26	500	0	0.0
29/03/2023	55.00	9,102	55.26	55.26	55.00	1,700	1,700	-0
28/03/2023	55.26	12,695	55.26	55.68	55.26	900	0	0.1
27/03/2023	55.26	32,326	55.68	55.94	55.26	13,600	3,000	0.7
24/03/2023	55.68	15,514	56.62	56.62	55.68	3,900	0	0.3
23/03/2023	56.62	0	56.62	56.62	56.62	1,000	0	0.1
22/03/2023	56.62	13,301	56.62	59.51	56.62	1,200	0	0.1
21/03/2023	56.62	10,900	56.87	56.96	56.11	6,500	0	0.4
20/03/2023	56.87	5,933	57.55	57.55	56.87	1,000	1,000	0
17/03/2023	57.55	2,110	56.96	57.81	56.96	800	0	0.1
16/03/2023	56.96	9,200	57.89	57.89	56.87	3,300	1,000	0.2
15/03/2023	57.89	5,808	57.04	57.98	56.96	2,000	0	0.1
14/03/2023	57.04	8,906	57.81	57.89	56.62	2,600	0	0.2
13/03/2023	57.81	12,621	57.89	58.32	57.81	3,600	0	0.2
10/03/2023	57.89	15,705	58.66	58.83	57.89	3,200	0	0.2
09/03/2023	58.66	7,250	58.66	58.83	58.66	2,500	1,100	0.1
08/03/2023	58.66	13,826	58.66	59.17	58.66	521	0	0.0
07/03/2023	58.66	18,700	59.51	59.51	58.66	2,500	0	0.2
06/03/2023	59.51	108,357	58.66	60.27	58.66	1,631	0	0.1
03/03/2023	58.66	98,800	61.21	61.29	58.66	7,900	0	0.6
02/03/2023	61.21	39,204	61.63	61.63	61.21	100	0	0.0
01/03/2023	61.63	23,330	61.21	62.06	60.78	120	0	0.0
28/02/2023	61.21	20,110	60.95	62.48	61.21	100	0	0.0
27/02/2023	60.95	41,535	62.82	62.82	54.32	1,328	3,200	-0.1
24/02/2023	62.82	24,922	62.31	62.82	62.06	300	0	0.0
23/02/2023	62.31	7,700	62.91	62.91	61.72	100	1,500	-0.1
22/02/2023	62.91	12,050	62.91	62.91	61.97	1,000	0	0.1
21/02/2023	62.91	28,807	62.48	62.91	62.31	0	0	0
20/02/2023	62.48	14,800	61.97	62.48	61.63	100	0	0.0
16/02/2023	61.97	9,800	61.46	62.48	61.97	4,300	0	0.3
15/02/2023	61.46	10,103	60.78	62.91	61.29	400	0	0.0
14/02/2023	60.78	3,850	61.63	61.97	60.78	2,450	0	0.2
13/02/2023	61.63	8,000	62.06	62.23	61.63	6,800	0	0.5
10/02/2023	62.06	10,281	62.06	62.40	61.63	4,700	0	0.3
09/02/2023	62.06	8,200	61.38	62.06	61.38	2,700	0	0.2
08/02/2023	61.38	8,604	61.21	61.38	60.95	0	2,200	-0.2
07/02/2023	61.21	15,700	61.38	61.38	61.21	4,800	0	0.3
06/02/2023	61.38	15,519	61.89	61.97	61.29	2,300	1,400	0.1
03/02/2023	61.89	16,400	60.78	61.97	61.21	1,500	12,800	-0.8
02/02/2023	60.78	68,608	62.06	62.40	60.78	17,606	0	1.3
01/02/2023	62.06	51,860	62.91	63.50	62.06	21,600	0	1.6
31/01/2023	62.91	45,849	64.18	64.18	62.91	30,300	0	2.3
30/01/2023	64.18	29,466	63.08	64.18	63.33	25,000	0	1.9
27/01/2023	63.08	6,325	62.82	66.31	62.40	2,200	0	0.2
19/01/2023	62.82	4,500	61.72	63.33	62.06	800	0	0.1
18/01/2023	61.72	28,710	61.89	63.33	61.63	8,200	0	0.6
17/01/2023	61.89	22,254	61.21	62.06	61.21	2,114	0	0.2
16/01/2023	61.21	162,100	60.36	61.97	60.61	7,400	0	0.5
13/01/2023	60.36	54,727	60.36	61.21	59.59	6,700	6,700	0.0
12/01/2023	60.36	10,950	60.95	60.95	60.36	4,137	0	0.3
11/01/2023	60.95	4,722	60.78	61.12	60.44	900	1,000	-0.0
10/01/2023	60.78	10,700	61.04	61.21	60.78	6,400	0	0.5
09/01/2023	61.04	20,700	62.06	62.06	61.04	1,500	0	0.1
06/01/2023	62.06	23,120	62.48	62.99	59.51	7,100	1,118	0.4
05/01/2023	62.48	7,700	63.42	63.42	62.48	400	1,000	-0.0
04/01/2023	63.42	7,044	63.33	63.50	63.25	2,000	0	0.1
03/01/2023	63.33	7,133	63.59	63.59	62.91	400	0	0.0
30/12/2022	63.59	1,048	64.61	64.61	63.59	0	0	0
29/12/2022	64.61	7,110	63.42	64.69	63.42	2,900	0	0.2
28/12/2022	63.42	12,760	64.44	64.61	59.51	6,940	0	0.5
27/12/2022	64.44	7,360	65.46	65.46	64.18	5,500	0	0.4
26/12/2022	65.46	52,676	65.46	65.46	64.61	50,500	0	3.9
23/12/2022	65.46	50,470	65.46	65.46	64.78	50,000	0	3.8
22/12/2022	65.46	6,200	65.03	65.46	64.69	4,900	0	0.4
21/12/2022	65.03	24,120	65.46	65.46	64.61	18,200	100	1.4
20/12/2022	65.46	48,765	65.46	65.46	64.27	44,900	500	3.4
19/12/2022	65.46	21,602	64.69	65.46	64.10	16,900	600	1.2
16/12/2022	64.69	25,112	65.37	65.37	64.61	21,000	1,600	1.5
15/12/2022	65.37	21,023	64.61	65.37	63.93	15,200	1,900	1.0
14/12/2022	64.61	53,335	64.61	64.61	63.76	50,000	44,300	0.4
13/12/2022	64.61	56,520	64.61	64.61	63.76	53,000	40,900	0.9
12/12/2022	64.61	53,001	64.95	64.95	63.76	51,900	30,100	1.6
09/12/2022	64.95	48,710	64.61	64.95	63.59	40,900	29,900	0.8
08/12/2022	64.61	50,950	64.61	64.61	63.33	41,600	30,100	0.9
07/12/2022	64.61	20,700	64.61	64.61	63.08	15,100	0	1.1
06/12/2022	64.61	35,121	64.95	65.03	63.50	29,100	100	2.2
05/12/2022	64.95	16,433	63.84	65.03	63.59	6,610	0	0.5
02/12/2022	63.84	14,236	62.91	67.92	62.91	8,400	0	0.6
01/12/2022	62.91	61,863	61.21	62.91	60.78	52,000	1,700	3.7
30/11/2022	61.21	33,047	59.59	61.63	59.93	10,300	700	0.7
29/11/2022	59.59	13,215	59.76	60.36	59.59	2,600	0	0.2
28/11/2022	59.76	22,088	59.51	59.93	59.51	6,500	7	0.5
25/11/2022	59.51	5,356	59.51	59.93	59.25	700	0	0.0
24/11/2022	59.51	18,200	59.51	59.51	59.34	17,400	0	1.2
23/11/2022	59.51	3,700	59.51	59.51	59.25	3,700	0	0.3
22/11/2022	59.51	37,256	59.51	59.93	59.08	33,600	0	2.4
21/11/2022	59.51	7,925	59.42	59.93	59.00	5,100	0	0.4
18/11/2022	59.42	7,194	59.51	59.51	58.66	5,000	0	0.3
17/11/2022	59.51	15,437	59.51	60.36	58.57	6,700	0	0.5
16/11/2022	59.51	54,980	59.51	60.70	57.81	50,500	500	3.5
15/11/2022	59.51	38,146	59.51	59.51	59.00	30,400	600	2.1

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	14	6.64%	822,700	1,329,676	255.1	204 225 220
2 tháng (2024-09-16)	36.30	19.24%	3,092,400	1,063,186	201.7	188.70 225 220
3 tháng (2024-08-19)	28.36	14.42%	4,061,800	1,218,111	235.1	188.33 225 220
6 tháng (2024-05-20)	64.40	40.10%	16,593,600	3,174,621	655.5	157.63 225 220
12 tháng (2023-11-21)	152.67	211.07%	25,139,800	1,863,501	454.6	69.36 225 220
24 tháng (2022-11-28)	165.24	276.50%	31,714,426	3,822,061	602.5	51.94 225 220
36 tháng (2021-12-01)	125.11	125.26%	34,856,400	4,351,881	635.0	51.94 225 220
60 tháng (2019-12-12)	169.57	305.91%	50,189,168	8,580,070	1,024.0	41.52 225 220

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH