Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/01/2026	158.10	471,000	156.50	162	156.50	259,600	235,036	4.0
28/01/2026	157.10	200,500	158.50	159.10	156.50	20,200	48,900	-4.6
27/01/2026	158.50	148,900	158.50	158.90	156	0	2,600	-0.4
26/01/2026	158.50	130,600	160.70	160.80	157	100	4,300	-0.7
23/01/2026	158.80	166,700	158.90	160	157.50	200	4,500	-0.7
22/01/2026	158.80	214,200	160.50	160.50	156	400	60,600	-9.5
21/01/2026	159.80	188,700	161.80	162	158	400	41,100	-6.6
20/01/2026	161.80	244,400	160	165	160	5,300	47,000	-6.7
19/01/2026	160	306,300	160	160	155	3,100	122,900	-18.8
16/01/2026	160	488,100	165	165	156	17,600	260,200	-38.4
15/01/2026	165	373,200	165.50	167.90	163.90	7,200	46,300	-6.5
14/01/2026	168	96,300	165.20	169.70	165.20	26,700	10,000	2.8
13/01/2026	169.90	321,200	171.50	172.80	164	12,700	212,700	-33.9
12/01/2026	172.80	110,800	172.50	173.10	170	26,100	14,000	2.1
09/01/2026: Cổ tức tiền mặt tỉ lệ: 25% Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2147 (Volume + 21.47%, Ratio=0.21)
09/01/2026	176	189,200	175	179.10	170	39,000	105,800	-11.6
08/01/2026	176.18	494,300	177.56	177.56	175.28	5,900	356,600	-75.8
07/01/2026	179.02	403,200	177.64	179.02	176.34	11,700	200,000	-41.1
06/01/2026	179.02	148,900	179.51	179.51	178.05	60,500	17,200	9.5
05/01/2026	180.00	458,700	182.20	182.20	175.61	18,100	317,500	-65.3
31/12/2025	180.65	142,000	180.00	183.09	180.00	3,500	2,400	0.2
30/12/2025	180.00	382,800	178.94	180.00	178.21	3,300	16,400	-2.9
29/12/2025	179.10	643,900	179.02	179.10	174.14	5,300	260,700	-55.6
26/12/2025	179.02	295,000	175.77	180.24	175.77	45,400	20,800	5.4
25/12/2025	181.87	1,009,000	179.02	181.87	173.16	552,600	110,700	99.8
17/12/2025	172.92	153,600	174.14	174.22	172.59	57,900	23,400	7.3
16/12/2025	173.98	418,200	171.70	174.87	171.70	58,500	129,700	-15.2
15/12/2025	172.35	330,100	173.41	175.36	171.70	98,200	199,600	-21.7
12/12/2025	173.33	304,300	176.18	177.40	173.33	137,700	106,800	6.7
11/12/2025	176.42	179,400	172.51	177.40	172.51	36,800	5,600	6.7
10/12/2025	174.55	135,500	174.79	174.79	174.06	20,200	14,700	1.2
09/12/2025	174.71	115,700	174.55	175.77	174.14	25,100	10,000	3.2
08/12/2025	174.71	112,400	174.95	175.77	174.14	15,800	4,800	2.4
05/12/2025	176.66	230,600	180.81	182.28	171.70	48,200	400	10.4
04/12/2025	179.67	262,100	179.27	181.06	178.62	63,000	1,800	13.5
03/12/2025	179.27	471,700	180.65	181.22	179.02	80,500	50,200	6.7
02/12/2025	178.78	773,400	176.09	187.16	176.09	193,800	74,900	26.5
01/12/2025	176.09	270,300	175.77	176.58	175.77	0	55,200	-11.9
28/11/2025	175.85	211,700	176.50	176.99	174.63	0	31,000	-6.7
27/11/2025	176.09	82,100	176.58	176.58	175.52	0	15,000	-3.2
26/11/2025	175.52	228,000	174.71	179.02	174.71	1,600	84,100	-17.8
25/11/2025	174.22	351,300	174.95	175.12	174.14	0	181,400	-38.9
24/11/2025	174.14	389,100	171.37	174.95	170.72	700	231,400	-49.4
21/11/2025	171.37	780,000	174.87	175.04	171.13	0	552,100	-117.6
20/11/2025	174.79	334,800	173.33	175.77	173.33	100	136,600	-29.4
19/11/2025	173.49	633,000	170.89	178.13	170.89	50,500	263,600	-45.9
18/11/2025	174.95	457,700	179.02	179.02	174.14	35,800	221,700	-40.3
17/11/2025	178.21	499,500	176.58	179.84	176.58	85,200	269,200	-40.4
14/11/2025	177.31	723,100	177.40	180.49	176.58	74,000	262,600	-41.2
13/11/2025	176.26	1,217,600	174.95	179.43	174.95	77,200	742,100	-145.1
12/11/2025	175.69	766,700	168.44	175.69	168.44	187,700	145,300	9.2
11/11/2025	167.63	877,900	163.56	169.26	161.93	146,900	278,100	-26.9
10/11/2025	162.75	1,173,800	158.52	166.82	157.87	122,100	240,000	-23.7
07/11/2025	158.52	1,730,800	151.36	160.31	147.78	33,100	600,300	-109.8
06/11/2025	147.78	1,216,200	154.53	161.12	142.40	22,000	274,400	-47.1
05/11/2025	152.09	1,239,200	148.91	158.68	148.10	3,400	496,000	-93.4
04/11/2025	148.59	1,799,900	139.56	151.36	139.56	500	695,200	-126.5
03/11/2025	142.32	1,311,000	129.71	143.71	129.71	0	204,200	-35.5
31/10/2025	129.79	343,700	131.83	132.64	128.57	97,100	300	15.4
30/10/2025	129.71	726,000	125.64	132.64	125.64	298,100	84,700	34.0
29/10/2025	126.05	593,500	121.90	126.94	121.90	65,500	31,500	5.2
28/10/2025	121.98	485,900	120.84	122.88	120.84	100,000	54,000	6.9
27/10/2025	121.17	451,700	105.79	122.06	105.79	57,000	111,800	-8.1
24/10/2025	117.99	354,000	117.18	118.73	116.37	30,100	125,700	-13.8
23/10/2025	116.77	201,200	116.93	117.59	116.37	116,200	52,000	9.2
22/10/2025	116.37	186,200	113.68	117.83	113.68	50,200	35,800	2.1
21/10/2025	114.49	316,400	101.72	115.14	101.72	7,400	17,500	-1.4
20/10/2025	112.70	645,200	117.67	117.67	112.30	114,900	9,900	14.8
17/10/2025	118.48	229,200	121.08	121.49	116.77	61,600	8,200	7.9
16/10/2025	120.27	662,500	121.17	122.79	119.62	260,500	178,100	12.2
15/10/2025	121.17	412,600	121.74	121.98	118.89	208,400	100,700	16.1
14/10/2025	121.33	498,600	123.53	125.32	119.62	255,100	9,400	36.6
13/10/2025	123.53	713,200	117.26	124.50	114.74	156,800	38,700	17.6
10/10/2025	117.26	885,100	109.20	118.81	109.04	72,200	14,800	8.2
09/10/2025	109.20	265,200	107.82	109.20	107.82	0	0	0
08/10/2025	107.25	65,900	108.63	109.04	106.93	600	2,300	-0.2
07/10/2025	107.82	248,300	105.54	109.86	105.30	500	19,800	-2.6
06/10/2025	105.54	148,600	104.73	105.79	104.00	11,200	0	1.4
03/10/2025	104.16	194,500	104.16	104.57	102.94	900	10,300	-1.2
02/10/2025	104.24	171,500	104.16	104.97	104.16	7,500	50,900	-5.6
01/10/2025	104.81	49,400	104.97	105.46	104.40	0	0	0
30/09/2025	105.14	188,400	105.95	105.95	103.83	14,400	200	1.8
29/09/2025	106.11	162,300	105.87	106.60	105.87	11,200	5,000	0.8
26/09/2025	105.87	204,500	104.97	106.60	104.97	500	75,100	-9.7
25/09/2025	105.38	181,000	104.57	105.38	103.91	40,000	38,100	0.3
24/09/2025	105.38	152,800	104.48	105.54	103.83	7,000	21,000	-1.8
23/09/2025	104.16	173,300	104.32	104.97	104.00	72,400	0	9.3
22/09/2025	104.16	127,800	105.62	105.62	103.67	7,400	500	0.9
19/09/2025	105.38	246,600	104.16	106.19	103.67	45,100	1,000	5.7
18/09/2025	104.16	168,100	104.16	104.48	103.43	100	27,100	-3.5
17/09/2025	104.24	211,700	104.89	104.89	103.51	26,300	40,000	-1.8
16/09/2025	104.89	458,900	104.89	105.38	103.35	0	114,000	-14.6
15/09/2025	104.73	190,400	104.48	105.22	104.48	67,100	54,000	1.7
12/09/2025	104.81	186,800	104.16	104.81	103.51	23,700	1,200	2.9
11/09/2025	103.51	391,000	105.38	105.38	102.53	700	38,200	-4.8
10/09/2025	105.38	243,000	105.38	105.54	104.16	21,600	1,000	2.7
09/09/2025	105.05	331,900	104.97	105.38	104.16	17,200	0	2.2
08/09/2025	104.97	379,600	106.11	107.01	104.16	500	33,800	-4.3
05/09/2025	106.19	478,600	107.33	107.58	106.03	0	43,400	-5.7
04/09/2025	107.17	278,500	106.03	107.41	106.03	56,200	5,400	6.7
03/09/2025	106.03	430,200	105.95	107.58	104.97	200	5,900	-0.8

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 (2025-12-30)	-22.90	-12.72%	5,209,000	-1,629,000	-308.8	157.10 180.65 158.10
2 tháng (2025-12-01)	-18.99	-10.79%	10,914,200	-1,259,300	-223.5	157.10 181.87 158.10
3 tháng (2025-10-31)	27.31	21.04%	27,281,300	-6,246,000	-1,237.7	129.79 181.87 158.10
6 tháng (2025-08-04)	70.03	80.43%	50,864,700	-7,581,800	-1,337.1	87.07 181.87 158.10
12 tháng (2025-02-03)	36.56	30.33%	73,071,470	-13,982,152	-2,101.1	85.44 181.87 158.10
24 tháng (2024-02-15)	104.82	200.50%	98,957,253	-10,312,370	-1,279.5	52.28 181.87 158.10
36 tháng (2023-02-14)	124.41	380.51%	106,656,988	-8,836,702	-1,170.7	27.94 181.87 158.10
60 tháng (2021-02-24)	115.49	277.57%	114,989,888	-5,969,990	-902.3	27.94 181.87 158.10

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH