Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/05/2024	88.28	403,171	86.37	88.33	85.94	380,000	474,605	-17.5
23/05/2024	86.42	248,809	84.51	86.89	84.03	65,400	170,550	-19.0
22/05/2024	84.98	331,862	83.55	85.46	82.84	237,200	75,300	28.8
21/05/2024	83.55	374,950	83.55	85.41	82.60	262,400	78,200	32.5
20/05/2024	85.13	449,424	85.94	85.94	82.60	201,000	312,000	-19.5
16/05/2024	77.82	498,007	73.53	78.30	73.53	60,000	293,900	-36.7
15/05/2024	72.57	371,555	69.71	74.00	69.71	1,400	164,400	-24.9
14/05/2024	69.04	69,260	69.42	69.52	68.85	0	47,100	-6.8
13/05/2024	69.42	88,118	70.47	70.47	68.80	1,000	18,800	-2.6
10/05/2024	70.18	71,039	69.75	70.66	69.75	500	39,100	-5.7
09/05/2024	70.47	107,270	70.66	71.04	70.33	0	51,500	-7.6
08/05/2024	70.66	130,148	69.18	71.09	68.47	3,700	50,900	-7.0
07/05/2024	68.80	169,723	71.04	71.09	68.75	3,000	95,100	-13.4
06/05/2024	71.04	151,205	71.19	72.00	69.95	6,900	72,000	-9.7
03/05/2024	69.28	282,467	69.66	73.14	69.23	3,300	171,400	-25.2
02/05/2024	69.95	166,170	66.84	69.95	66.60	3,700	115,100	-16.0
26/04/2024	66.84	41,388	66.41	66.84	66.36	0	12,300	-1.7
25/04/2024	66.79	51,774	66.75	68.51	66.32	1,700	24,000	-3.1
24/04/2024	67.03	33,712	66.84	67.27	65.41	100	30,800	-4.3
23/04/2024	66.36	25,467	68.13	68.13	66.36	500	700	0.0
22/04/2024	68.27	67,841	68.75	68.75	66.36	2,101	22,665	-2.9
19/04/2024	66.60	56,898	66.41	70.28	65.12	158	26,100	-3.6
17/04/2024	66.32	78,447	65.89	66.46	64.93	32	8,800	-1.2
16/04/2024	65.89	105,362	61.11	65.89	60.64	1,900	2,300	-0.1
15/04/2024	61.11	12,236	62.12	63.02	61.11	3,100	100	0.4
12/04/2024	62.64	59,968	63.50	64.79	62.07	0	20,100	-2.7
11/04/2024	63.55	49,242	60.64	65.41	60.16	1,000	1,200	0.0
10/04/2024	59.73	121,938	63.02	65.41	59.73	2,000	8,500	-0.8
09/04/2024	63.98	59,522	65.89	65.89	62.55	2,101	2,000	0.0
08/04/2024	65.89	43,239	65.65	66.27	65.41	3,600	2,600	0.1
05/04/2024	64.98	23,828	64.45	65.41	64.36	7,000	0	1.0
04/04/2024	65.65	31,144	64.60	65.65	63.79	0	0	0
03/04/2024	64.93	34,008	65.46	65.93	64.69	9,400	0	1.3
02/04/2024	65.84	16,972	65.41	65.89	64.65	4,600	500	0.6
01/04/2024	65.41	34,524	63.60	65.60	63.55	0	140	0.0
29/03/2024	63.60	43,151	62.88	65.31	62.88	1,200	3,800	-0.4
28/03/2024	62.31	56,802	60.64	63.02	60.01	5,200	2,400	0.4
27/03/2024	60.01	6,658	59.97	60.59	59.97	0	2,100	-0.3
26/03/2024	60.06	22,700	60.16	60.21	59.58	2,000	0	0.3
25/03/2024	60.16	25,851	61.06	61.06	59.92	0	0	0
22/03/2024	61.02	32,263	62.55	62.64	61.02	200	1,000	-0.1
21/03/2024	62.59	33,467	62.78	62.88	61.59	3,400	400	0.4
20/03/2024	62.78	49,461	62.31	63.02	62.16	6,000	0	0.8
19/03/2024	62.31	78,356	59.92	63.12	59.92	0	9,100	-1.2
18/03/2024	59.68	157,362	62.07	62.07	57.05	8,400	9,882	-0.2
15/03/2024	62.55	147,939	65.17	65.41	61.11	2,100	400	0.2
14/03/2024	65.03	68,895	66.36	66.36	64.98	500	4,265	-0.5
13/03/2024	66.36	101,765	67.41	69.23	64.98	0	1,200	-0.2
12/03/2024	67.37	139,753	69.23	69.99	67.32	100,000	3,800	14.0
11/03/2024	69.23	146,654	69.23	71.38	68.61	39,700	12,625	4.0
08/03/2024	68.99	246,345	66.13	69.23	66.13	58,900	134,102	-10.7
07/03/2024	66.36	96,094	64.93	66.36	64.45	5,900	17,900	-1.6
06/03/2024	64.93	129,265	64.45	66.27	62.97	8,600	2,300	0.9
05/03/2024	64.45	119,580	60.40	64.45	60.40	3,300	1,923	0.2
04/03/2024	59.68	69,390	58.73	59.92	58.73	4,600	31,900	-3.4
01/03/2024	58.73	41,939	57.77	58.96	57.44	3,000	4,000	-0.1
29/02/2024	57.77	52,659	57.77	57.87	57.01	3,400	3,000	0.0
28/02/2024	57.72	116,100	55.38	57.72	55.38	1,400	12,000	-1.3
27/02/2024	55.38	47,853	54.71	55.38	54.71	1,400	1,500	0.0
26/02/2024	54.95	78,233	54.43	55.24	54.38	5,200	51,800	-5.3
23/02/2024	54.43	130,694	53.95	55.38	53.62	12,000	31,800	-2.2
22/02/2024	53.95	19,208	53.47	54.38	53.47	1,400	400	0.1
21/02/2024	54.38	78,616	53.00	54.43	53.00	4,400	10,700	-0.7
20/02/2024	53.47	115,703	53.43	53.47	53.00	7,400	5,700	0.2
19/02/2024	53.43	106,085	51.09	54.91	51.09	1,800	400	0.2
16/02/2024	51.80	71,375	51.52	52.04	46.41	4,800	15,700	-1.2
15/02/2024	51.52	92,671	52.52	52.52	51.09	6,900	51,700	-4.9
07/02/2024	51.52	54,486	51.56	52.47	51.18	4,900	17,000	-1.3
06/02/2024	51.56	68,095	50.23	51.56	50.23	4,100	2,100	0.2
05/02/2024	50.56	142,115	49.42	50.61	49.32	8,400	67,600	-6.2
02/02/2024	49.42	129,738	49.13	49.65	48.94	9,200	50,000	-4.2
01/02/2024	49.13	112,670	47.27	49.61	47.27	2,700	7,500	-0.5
31/01/2024	47.27	203,719	45.83	47.27	45.79	12,800	36,400	-2.3
30/01/2024	45.83	71,602	37.77	45.88	37.77	3,200	15,800	-1.2
29/01/2024	44.40	112,543	44.31	44.50	44.21	10,500	13,600	-0.3
26/01/2024	44.21	20,425	44.07	44.21	44.07	3,000	1,800	0.1
25/01/2024	44.16	41,027	43.92	44.16	43.88	3,800	27,300	-2.2
24/01/2024	43.69	27,263	43.69	43.73	43.69	3,400	0	0.3
23/01/2024	43.73	31,087	43.50	43.73	43.50	2,800	2,500	0.0
22/01/2024	43.73	20,035	43.50	43.73	43.50	2,000	300	0.2
19/01/2024	43.45	12,336	43.50	43.64	43.45	2,000	0	0.2
18/01/2024	43.45	31,068	43.45	43.50	43.11	3,100	0	0.3
17/01/2024	43.30	12,322	43.21	43.59	43.21	1,200	200	0.1
16/01/2024	43.21	56,899	43.02	43.21	42.97	3,900	40,100	-3.3
15/01/2024	43.11	8,068	42.97	43.11	42.97	900	0	0.1
12/01/2024	43.21	27,220	43.02	43.21	42.97	1,600	0	0.1
11/01/2024	42.97	4,079	42.97	43.45	42.97	1,000	0	0.1
10/01/2024	43.40	13,209	43.45	43.59	43.35	1,100	0	0.1
09/01/2024	43.59	21,866	42.02	43.69	42.02	700	3,305	-0.2
08/01/2024	43.45	14,870	43.45	43.88	43.40	1,200	0	0.1
05/01/2024	43.26	24,596	43.26	43.26	42.97	2,400	600	0.2
04/01/2024	43.21	38,549	43.69	43.69	43.21	3,100	0	0.3
03/01/2024	43.69	49,589	42.49	43.69	42.49	7,600	100	0.7
02/01/2024	42.59	24,770	41.63	42.68	41.63	2,800	7,700	-0.4
29/12/2023	41.63	4,537	41.63	41.63	41.63	1,400	0	0.1
28/12/2023	41.54	15,858	41.39	41.59	41.30	12,000	0	1.0
27/12/2023	41.30	45,034	41.30	41.54	41.25	42,400	6,500	3.1
26/12/2023	41.20	54,205	41.20	41.49	41.20	10,300	300	0.9
25/12/2023	41.54	24,720	41.49	41.54	41.35	2,000	0	0.2
22/12/2023	41.59	12,328	40.73	41.78	40.73	9,900	105	0.9

Page:
<<
6
7
8
>>

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