Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	63.60	1,209,500	63.50	65.80	62.50	3,407	15,166	0
22/10/2026	63	2,000,200	62.80	64.70	60	1,211	23,600	0
21/10/2026	62.70	2,883,000	65	65.30	62	41,022	28,100	0
20/10/2026	65.10	739,100	65.50	66.30	64.60	17,602	48,700	0
19/10/2026	65.50	834,700	64.30	65.80	63	600	8,800	0
16/10/2026	64.90	1,668,200	66	66.90	63.30	2,100	23,500	0
15/10/2026	65.90	1,941,900	64.90	67.30	64.50	24,802	33,510	0
14/10/2026	64.40	1,092,400	62.90	65	62.60	6,800	48,300	0
13/10/2026	62.90	3,985,400	57.40	67.60	57.40	24,134	23,700	0
12/10/2026	67.60	1,667,000	69.50	70	66.10	23,428	6,433	0
09/10/2026	67.90	2,231,400	68.50	69.30	67	5,754	11,010	0
08/10/2026	68.10	2,452,300	65	68.70	65	23,800	52,620	0
07/10/2026	64.70	3,760,900	61.10	66.30	61.10	47,730	22,110	0
06/10/2026	61.50	2,023,200	59.80	62.10	59.20	1,000	1,900	0
05/10/2026	60.10	1,625,000	62	62	58.90	1,656	6,630	0
02/10/2026	60.40	3,216,200	58.60	63.20	58.60	11,724	48,920	0
01/10/2026	58.30	3,981,000	55.60	60	54.30	55,172,879	37,340	0
30/09/2026	55	1,913,200	54.60	56.50	54.40	1,350	54,900	0
29/09/2026	54.90	1,667,500	52.60	54.90	52.50	1,000	60,400	0
28/09/2026	52.70	2,673,300	54	54.10	51.10	408,099	61,000	0
25/09/2026	53.70	3,012,300	55.50	56.10	53.10	968,930	92,500	0
24/09/2026	55.30	5,138,500	53.50	58	53.50	855,770	111,800	0
23/09/2026	53.50	1,579,200	54.20	54.40	52.40	0	0	0
22/09/2026	53.80	2,193,000	51.90	54	51.10	0	0	0
21/09/2026	52	3,972,000	47.30	52	47.30	0	0	0
18/09/2026	47.20	837,100	47.40	47.80	47	0	0	0
17/09/2026	47.20	1,956,200	46.80	48.50	46.70	0	0	0
16/09/2026: Cổ tức tiền mặt tỉ lệ: 10%
16/09/2026	47	1,088,600	48	48	46.80	0	0	0
15/09/2026	47.40	961,500	47.40	47.79	46.91	0	0	0
14/09/2026	47.30	1,309,200	47.01	48.08	46.52	0	0	0
11/09/2026	47.01	1,882,400	46.61	48.67	46.22	0	0	0
10/09/2026	46.61	2,597,000	47.20	47.20	45.34	0	0	0
09/09/2026	47.10	646,600	46.91	47.79	46.71	0	0	0
08/09/2026	46.71	1,913,800	47.89	47.89	46.12	0	0	0
07/09/2026	47.40	2,351,600	47.99	49.06	46.91	0	0	0
04/09/2026	47.99	1,805,000	46.52	47.99	45.54	0	0	0
03/09/2026	46.52	1,863,000	46.22	46.81	45.54	0	0	0
28/08/2026	46.32	2,053,200	44.56	46.32	44.56	0	0	0
27/08/2026	44.46	2,045,000	42.99	44.75	42.31	0	0	0
26/08/2026	42.80	853,500	43.09	43.09	42.21	0	0	0
25/08/2026	42.99	1,664,300	43.38	43.87	42.11	0	0	0
24/08/2026	43.48	2,151,600	42.21	44.07	42.21	0	0	0
21/08/2026	42.50	1,608,100	42.50	42.60	41.82	0	0	0
20/08/2026	42.11	1,511,800	42.11	42.89	41.72	0	0	0
19/08/2026	42.11	2,023,800	41.72	42.31	41.03	0	0	0
18/08/2026	41.52	2,164,400	41.62	42.31	41.03	0	0	0
17/08/2026	41.52	3,152,800	39.17	41.62	38.98	0	0	0
14/08/2026	39.07	1,414,500	39.07	39.47	38.19	0	0	0
13/08/2026	39.07	1,749,400	38.00	39.56	37.70	0	0	0
12/08/2026	37.90	868,500	38.58	38.78	37.70	0	0	0
11/08/2026	38.29	775,000	39.17	39.37	38.29	0	0	0
10/08/2026	39.17	1,198,100	38.29	39.27	38.29	0	0	0
07/08/2026	38.19	1,031,800	37.70	38.88	37.12	0	0	0
06/08/2026	37.41	1,398,800	38.39	38.68	37.12	0	0	0
05/08/2026	38.39	1,700,100	38.49	39.47	38.19	0	0	0
04/08/2026	38.39	2,492,700	36.72	38.58	36.43	0	0	0
03/08/2026	36.53	846,600	36.04	36.72	35.55	0	0	0
31/07/2026	35.94	970,900	35.65	36.72	35.35	0	0	0
30/07/2026	35.35	1,133,500	35.16	36.23	34.96	0	0	0
29/07/2026	35.06	673,800	35.74	36.23	34.86	0	0	0
28/07/2026	35.45	1,326,700	34.47	35.94	34.18	0	0	0
27/07/2026	33.88	1,241,300	33.10	35.25	32.81	0	0	0
24/07/2026	32.61	355,400	32.71	32.90	32.22	0	0	0
23/07/2026	32.71	789,400	32.51	33.20	31.14	0	0	0
22/07/2026	32.12	1,171,800	33.20	33.98	31.93	0	0	0
21/07/2026	33.30	994,600	34.47	34.57	33.10	0	0	0
20/07/2026	34.18	788,300	35.45	35.74	33.88	0	0	0
17/07/2026	35.55	873,300	34.77	36.14	34.18	0	0	0
16/07/2026	34.77	747,400	35.06	35.16	33.88	0	0	0
15/07/2026	34.67	420,300	35.45	35.45	34.57	0	0	0
14/07/2026	35.35	406,600	35.16	35.65	34.77	0	0	0
13/07/2026	35.16	780,000	35.55	35.84	34.28	0	0	0
10/07/2026	35.45	502,200	36.23	36.72	35.45	0	0	0
09/07/2026	36.04	665,100	35.45	36.72	35.25	0	0	0
08/07/2026	35.55	1,900,800	36.14	36.14	33.69	0	0	0
07/07/2026	36.04	1,793,600	37.51	37.51	35.45	0	0	0
06/07/2026	37.12	1,429,000	38.39	38.49	36.23	0	0	0
03/07/2026	38.39	480,200	38.88	38.88	38.19	0	0	0
02/07/2026	32.90	4,687,100	34.96	35.25	31.83	0	0	0
01/07/2026	38.49	621,000	38.49	38.68	38.19	0	0	0
30/06/2026	38.39	533,500	38.49	38.98	38.00	0	0	0
29/06/2026	38.58	474,800	38.29	38.88	38.00	0	0	0
26/06/2026	38.29	622,400	38.78	38.78	37.90	0	0	0
25/06/2026	38.58	508,500	38.68	39.27	38.09	0	0	0
24/06/2026	38.49	582,900	38.88	39.07	38.09	0	0	0
23/06/2026	38.78	840,800	39.17	40.44	38.78	0	0	0
22/06/2026	39.07	631,300	38.68	39.47	38.68	0	0	0
19/06/2026	38.68	902,800	39.96	39.96	38.49	0	0	0
18/06/2026	39.86	1,234,900	39.47	40.64	39.47	0	0	0
17/06/2026	39.47	1,676,600	38.39	40.15	38.19	0	0	0
16/06/2026	38.49	493,200	38.19	38.68	38.19	0	0	0
15/06/2026	38.29	540,500	38.09	38.88	38.09	0	0	0
12/06/2026	37.90	523,200	38.29	38.68	37.80	0	0	0
11/06/2026	38.09	315,500	38.19	38.29	37.90	0	0	0
10/06/2026	38.19	390,400	38.09	38.49	37.80	0	0	0
09/06/2026	38.09	534,400	38.19	38.19	37.41	0	0	0
08/06/2026	38.09	770,500	38.68	38.88	37.80	0	0	0
05/06/2026	39.07	601,200	39.17	39.96	38.78	0	0	0
04/06/2026	38.98	1,119,300	38.19	39.56	37.90	0	0	0
03/06/2026	38.19	514,800	38.19	38.58	37.61	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-22)	9.20	17.10%	54,278,900	56,835,618	0	52.70 68.10 63.60
2 tháng (2026-08-24)	19.52	44.89%	86,230,500	56,835,618	0	42.80 68.10 63.60
3 tháng (2026-07-24)	30.39	93.19%	115,868,500	56,835,618	0	32.61 68.10 63.60
6 tháng (2026-04-28)	25.49	67.97%	186,871,000	56,835,618	0	32.12 68.10 63.60
12 tháng (2025-10-27)	39.99	173.75%	465,882,100	56,835,618	0	21.05 68.10 63.60
24 tháng (2024-11-01)	51.15	431.67%	966,427,415	56,835,618	0	10.18 68.10 63.60
36 tháng (2023-11-07)	45.96	269.72%	1,061,805,673	56,835,618	0	10.18 68.10 63.60
60 tháng (2021-11-17)	33.91	116.61%	1,267,376,047	56,834,218	-0.1	8.03 68.10 63.60

CTCP Masan High-Tech Materials (msr)

THỐNG KÊ GIAO DỊCH