Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/12/2023	41.30	8,620	41.25	41.54	41.06	7,700	100	0.7
20/12/2023	41.25	20,615	41.30	41.78	41.25	17,800	0	1.5
19/12/2023	41.49	15,583	40.34	41.49	40.34	5,900	3,100	0.2
18/12/2023	40.82	38,257	39.63	41.54	36.72	24,100	0	2.0
15/12/2023	40.92	27,478	39.63	41.59	39.63	22,500	9,200	1.1
14/12/2023	40.92	8,677	41.06	41.06	40.58	1,200	4,800	-0.3
13/12/2023	41.06	20,555	41.25	41.35	35.19	8,400	2,400	0.5
12/12/2023	41.30	24,986	41.16	41.39	41.16	24,300	10,100	1.2
11/12/2023	41.16	11,381	41.35	41.35	41.16	10,900	1,000	0.9
08/12/2023	41.06	33,696	41.54	41.54	41.06	19,900	4,500	1.3
07/12/2023	41.54	29,398	41.63	41.73	41.25	25,300	3,700	1.9
06/12/2023	41.54	9,834	41.44	41.78	41.35	4,000	0	0.3
05/12/2023	41.73	83,191	40.58	41.78	40.58	56,600	54,000	0.2
04/12/2023	41.06	69,662	40.34	41.30	40.34	24,300	11,400	1.1
01/12/2023	40.34	168,213	38.67	40.63	38.67	8,900	89,500	-6.8
30/11/2023	38.91	108,563	37.72	38.91	37.72	31,600	36,065	-0.4
29/11/2023	38.34	28,120	37.72	38.34	37.29	1,600	2,400	-0.1
28/11/2023	37.53	106,053	37.15	37.72	37.05	43,100	2,000	3.2
27/11/2023	37.24	17,794	37.05	38.20	36.76	5,900	13,532	-0.6
24/11/2023	36.76	108,700	37.34	37.72	36.76	82,000	5,200	6.0
23/11/2023	37.77	15,210	38.43	38.43	37.77	11,000	6,303	0.4
22/11/2023	37.96	38,721	38.67	38.72	37.72	169,000	155,000	1.1
21/11/2023	38.34	10,300	37.96	38.34	37.96	9,300	2,000	0.6
20/11/2023	38.20	21,662	38.20	38.63	38.15	9,200	100	0.7
17/11/2023	38.20	10,261	38.20	38.24	37.24	6,000	2,200	0.3
16/11/2023	38.67	25,516	38.39	38.67	38.20	11,000	0	0.9
15/11/2023	38.34	57,826	37.19	38.43	37.19	42,600	0	3.4
14/11/2023	36.76	22,963	37.24	37.24	36.52	16,000	1,000	1.2
13/11/2023	37.10	12,929	37.24	37.72	37.10	9,200	0	0.7
10/11/2023	37.67	47,460	37.00	38.20	36.72	19,400	2,900	1.3
09/11/2023	37.00	36,303	36.24	37.00	36.24	23,200	100	1.8
08/11/2023	36.29	12,516	35.81	36.29	35.81	2,700	0	0.2
07/11/2023	35.95	72,460	35.33	36.86	35.14	43,800	300	3.3
06/11/2023	35.33	39,501	34.90	35.33	34.90	32,400	600	2.4
03/11/2023	34.76	42,522	35.38	35.38	34.61	36,022	0	2.6
02/11/2023	35.33	42,610	35.67	35.81	35.28	34,500	0	2.6
01/11/2023	35.33	97,825	36.24	36.29	34.61	33,200	1,000	2.4
31/10/2023	35.95	64,636	37.24	37.24	35.81	16,100	0	1.2
30/10/2023	36.29	38,505	35.90	36.52	35.62	33,200	1,400	2.4
27/10/2023	35.81	87,989	36.05	36.19	35.71	61,400	5,200	4.2
26/10/2023	36.05	30,629	36.76	36.81	35.57	25,900	1,700	1.8
25/10/2023	36.76	37,738	36.76	36.86	36.76	20,700	1,000	1.5
24/10/2023	36.76	40,805	36.29	36.91	36.29	38,700	22,100	1.3
23/10/2023	36.76	37,410	37.05	37.05	36.76	36,200	0	2.8
20/10/2023	36.76	18,107	36.76	37.24	36.76	14,300	1,800	1.0
19/10/2023	36.76	16,720	37.05	37.05	36.76	14,100	7	1.1
18/10/2023	37.10	38,935	36.91	37.34	36.52	26,100	1,408	1.9
17/10/2023	36.76	13,706	36.52	36.81	36.52	5,400	2,100	0.3
16/10/2023	36.67	9,590	36.67	36.76	36.48	4,600	100	0.3
13/10/2023	37.00	2,656	36.62	37.00	36.43	500	200	0.0
12/10/2023	36.43	1,901	36.52	37.15	36.38	300	501	0.0
11/10/2023	36.33	5,837	37.34	37.34	36.29	400	4,400	-0.3
10/10/2023	37.24	446	37.43	37.43	37.24	0	0	0
09/10/2023	36.52	10,227	36.24	37.19	36.24	2,600	1,100	0.1
06/10/2023	36.24	5,613	36.29	36.29	36.05	4,700	3,000	0.1
05/10/2023	36.24	47,412	36.14	36.29	36.14	43,400	15,300	2.1
04/10/2023	36.05	1,902	36.24	36.24	36.05	100	1,000	-0.1
03/10/2023	36.29	46,733	36.33	36.33	36.09	41,600	6,000	2.7
02/10/2023	36.33	9,075	36.29	36.33	36.29	6,100	8,220	-0.2
29/09/2023	36.29	7,819	36.38	36.52	36.19	4,500	2,800	0.1
28/09/2023	36.29	24,287	36.29	36.38	36.29	22,200	9,700	1.0
27/09/2023	36.76	4,737	35.86	36.76	35.86	100	0	0.0
26/09/2023	36.24	15,910	36.62	36.62	35.33	14,000	1,500	0.9
25/09/2023	37.00	9,500	37.48	37.67	33.52	3,200	300	0.2
22/09/2023	37.67	6,158	37.81	37.81	37.57	1,900	358	0.1
21/09/2023	37.86	4,962	37.86	37.86	37.86	0	0	0
20/09/2023	37.91	6,240	37.77	37.91	37.77	2,400	2,900	0.0
19/09/2023	38.00	18,306	37.96	38.00	37.81	17,100	6,000	0.9
18/09/2023	38.00	10,785	37.96	38.10	37.96	10,100	700	0.7
15/09/2023	38.20	4,646	37.96	38.20	37.96	500	0	0.0
14/09/2023	38.00	35,560	37.91	38.05	37.91	33,100	4,600	2.3
13/09/2023	37.96	17,231	38.05	38.05	37.77	7,200	2,900	0.3
12/09/2023	38.15	9,862	38.15	38.24	37.96	3,100	100	0.2
11/09/2023	38.15	3,210	38.43	38.48	38.15	300	0	0.0
08/09/2023	38.72	8,212	38.10	38.72	38.10	5,700	3,100	0.2
07/09/2023	37.67	31,700	38.91	38.91	37.67	12,700	400	1.0
06/09/2023	38.91	18,402	38.82	38.96	38.77	17,100	925	1.3
05/09/2023	38.91	72,173	38.77	39.10	38.77	59,100	11,800	3.9
31/08/2023	38.86	9,864	38.96	38.96	38.63	7,600	7,500	0.0
30/08/2023	39.01	17,445	38.67	39.15	38.67	0	0	0
29/08/2023	38.67	12,350	38.39	38.72	38.39	10,800	7,100	0.3
28/08/2023	38.43	10,952	38.34	38.43	38.34	7,900	1,300	0.5
25/08/2023	38.39	4,302	37.96	38.67	37.96	2,000	0	0.2
24/08/2023	37.96	3,429	37.67	37.96	37.67	2,100	100	0.2
23/08/2023	37.77	9,908	37.81	37.86	37.72	9,100	2,300	0.5
22/08/2023	38.20	56,201	37.48	38.20	37.29	30,000	25,400	0.3
21/08/2023	37.48	48,642	37.62	38.20	37.29	38,855	5,000	2.7
18/08/2023	37.53	36,563	38.91	38.96	37.00	24,000	3,800	1.6
17/08/2023	39.15	18,860	39.29	39.58	39.15	14,100	200	1.1
16/08/2023	39.53	15,750	39.15	39.53	39.15	12,000	200	1.0
15/08/2023	39.63	6,905	39.53	39.77	39.39	4,000	0	0.3
14/08/2023	39.63	29,466	39.15	39.82	39.15	18,300	1,060	1.4
11/08/2023	39.39	30,811	39.63	39.63	39.15	28,200	0	2.3
10/08/2023	39.63	34,404	39.39	39.63	39.20	12,100	100	1.0
09/08/2023	39.39	36,201	38.67	39.39	38.67	9,000	0	0.7
08/08/2023	39.10	25,492	38.00	39.10	38.00	9,500	100	0.8
07/08/2023	38.05	13,400	37.72	38.05	37.62	10,200	0	0.8
04/08/2023	38.00	32,526	37.34	38.00	37.34	23,400	0	1.8
03/08/2023	37.34	52,800	37.19	37.34	36.91	51,000	44	4.0
02/08/2023	36.91	2,710	37.05	37.05	36.91	0	0	0

Page:
<<
7
8
9
>>

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