Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	48.30	1,184,600	48	49.10	47.50	112,410	12,300	0
11/09/2026	48	1,907,000	47.60	49.70	47.20	178,800	129,500	0
10/09/2026	47.60	2,604,000	48.20	48.20	46.30	725,127	44,300	0
09/09/2026	48.20	650,600	47.90	48.80	47.70	69,512	2,800	0
08/09/2026	47.90	1,948,500	48.90	48.90	47.10	637,129	11,200	0
07/09/2026	48.50	2,355,900	49	50.10	47.90	336,759	59,210	0
04/09/2026	49	1,805,000	47.50	49	46.50	223,710	68,100	0
03/09/2026	47.50	1,871,500	47.20	47.80	46.50	488,455	78,630	0
28/08/2026	47.20	2,070,700	45.50	47.30	45.50	299,362	1,410	0
27/08/2026	45.30	2,051,800	43.90	45.70	43.20	51,901	100	0
26/08/2026	43.70	855,800	44	44	43.10	126,522	20,000	0
25/08/2026	44	1,667,900	44.30	44.80	43	461,353	25,400	0
24/08/2026	44.30	2,155,000	43.10	45	43.10	21,500	20,500	0
21/08/2026	43.50	1,615,100	43.40	43.50	42.70	293,727	4,800	0
20/08/2026	43	1,515,800	43	43.80	42.60	228,809	200	0
19/08/2026	43	2,023,800	42.60	43.20	41.90	490,000	5,000	0
18/08/2026	42.40	2,233,000	42.50	43.20	41.90	508,100	600	0
17/08/2026	42.40	3,156,100	40	42.50	39.80	429,100	64,100	0
14/08/2026	39.90	1,421,500	39.90	40.30	39	152,700	300	0
13/08/2026	39.90	1,749,900	38.80	40.40	38.50	40,000	200	0
12/08/2026	38.80	870,500	39.40	39.60	38.50	2,950	0	0
11/08/2026	39.30	775,100	40	40.20	39.10	7,400	0	0
10/08/2026	39.90	1,206,300	39.10	40.10	39.10	70,200	300	0
07/08/2026	39	1,031,800	38.50	39.70	37.90	160,300	0	0
06/08/2026	38.30	1,401,900	39.20	39.50	37.90	168,000	0	0
05/08/2026	39.20	1,700,100	39.30	40.30	39	105,600	9,002	0
04/08/2026	39.20	2,493,900	37.50	39.40	37.20	221,177	100	0
03/08/2026	37.30	849,600	36.80	37.50	36.30	100	0	0
31/07/2026	36.80	982,400	36.40	37.50	36.10	3,800	0	0
30/07/2026	36.30	1,138,600	35.90	37	35.70	270	8,000	0
29/07/2026	35.70	674,200	36.50	37	35.60	4,000	0	0
28/07/2026	36.30	1,329,300	35.20	36.70	34.90	1,600	7,400	0
27/07/2026	34.90	1,244,400	33.80	36	33.50	6,630	5,000	0
24/07/2026	33.50	370,800	33.40	33.60	32.90	1,000	0	0
23/07/2026	33.40	789,500	33.20	33.90	31.80	1,300	0	0
22/07/2026	32.90	1,172,400	33.90	34.70	32.60	4,400	0	0
21/07/2026	33.90	996,400	35.20	35.30	33.80	20,800	0	0
20/07/2026	34.90	789,400	36.20	36.50	34.60	23,000	0	0
17/07/2026	36.30	873,300	35.50	36.90	34.90	0	0	0
16/07/2026	35.50	747,400	35.80	35.90	34.60	20,100	0	0
15/07/2026	35.50	421,400	36.20	36.20	35.30	1,000	0	0
14/07/2026	36.20	407,200	35.90	36.40	35.50	0	2,500	0
13/07/2026	35.90	780,000	36.30	36.60	35	2,200	6,500	0
10/07/2026	36.30	507,200	37	37.50	36.20	2,102	4,800	0
09/07/2026	36.90	670,100	36.20	37.50	36	2,850	6,800	0
08/07/2026	36.30	1,907,200	36.90	36.90	34.40	2,470	20,500	0
07/07/2026	36.90	1,804,500	38.30	38.30	36.20	4,050	24,500	0
06/07/2026	38	1,431,500	39.20	39.30	37	13,940	12,000	0
03/07/2026	39.10	481,200	39.70	39.70	39	1,300	4,300	0
02/07/2026	39.60	685,800	39.30	40.20	39.20	1,400	27,700	0
01/07/2026	39.40	633,900	39.30	39.50	39	400	3,653,700	0
30/06/2026	39.20	533,500	39.30	39.80	38.80	200	2,300	0
29/06/2026	39.40	474,800	39.10	39.70	38.80	6,900	5,200	0
26/06/2026	39.10	622,400	39.60	39.60	38.70	1,182	3,600	0
25/06/2026	39.50	518,500	39.50	40.10	38.90	2,100	5,300	0
24/06/2026	39.40	586,600	39.70	39.90	38.90	1,600	3,500	0
23/06/2026	39.70	842,100	40	41.30	39.60	230	0	0
22/06/2026	39.80	640,700	39.50	40.30	39.50	301	5,200	0
19/06/2026	39.50	902,800	40.80	40.80	39.30	1,900	7,500	0
18/06/2026	40.70	1,235,200	40.30	41.50	40.30	3,300	3,570	0
17/06/2026	40.30	1,676,800	39.20	41	39	5,000	7,500	0
16/06/2026	39.40	499,000	39	39.50	39	2,100	500	0
15/06/2026	39	541,600	38.90	39.70	38.90	200	2,000	0
12/06/2026	38.70	524,200	39.10	39.50	38.60	500	352,500	0
11/06/2026	38.90	315,600	39	39.10	38.70	5,600	4,100	0
10/06/2026	39.10	390,600	38.90	39.30	38.60	21,550	218,900	0
09/06/2026	38.90	534,800	39	39	38.20	450	5,200	0
08/06/2026	38.90	770,500	39.50	39.70	38.60	0	6,500	0
05/06/2026	40	611,400	40	40.80	39.60	826,700	2,500	0
04/06/2026	39.90	1,122,400	39	40.40	38.70	7,570	15,300	0
03/06/2026	39	514,800	39	39.40	38.40	5,700	4,100	0
02/06/2026	38.70	1,036,500	39.30	39.70	38.60	1,300	5,800	0
01/06/2026	39.30	591,400	39.60	39.90	39.10	3,100	874	0
29/05/2026	39.60	750,400	40.20	40.20	39.50	200	0	0
28/05/2026	39.80	962,000	40.80	41.20	39.50	373	7,200	0
27/05/2026	41	792,800	41	41.30	40.50	83,800	6,950	0
26/05/2026	40.90	1,817,300	39.60	41.80	39.10	31,000	4,600	0
25/05/2026	39.70	677,500	39.60	40.30	39.30	18,600	0	0
22/05/2026	39.60	978,600	39.70	40.50	39.30	20,500	400	0
21/05/2026	39.70	1,259,600	39.50	40.20	39	3,200	100	0
20/05/2026	39.40	1,764,100	39.90	40.40	37.70	3,453,400	97,100	0
19/05/2026	39.90	1,646,100	38.50	40.40	38	7,100	13,900	0
18/05/2026	38.50	2,950,100	39.60	40	38	67,100	318,000	0
15/05/2026	39.60	3,587,000	41.50	41.90	39.20	26,300	612,926	0
14/05/2026	41.30	1,239,000	42.60	42.60	41.20	2,200	400	0
13/05/2026	42.20	3,024,100	41.30	43.50	41.20	939,602	9,500	0
12/05/2026	41.20	1,617,900	41	41.40	40.60	6,200	1,700	0
11/05/2026	41	1,660,600	40.50	41.60	40.50	10,900	100	0
08/05/2026	40.50	1,147,400	40	40.70	39.80	12,500	0	0
07/05/2026	40	1,043,800	41.20	41.20	39.80	2,011	8,000	0
06/05/2026	40.60	1,750,800	41.60	41.60	39.40	12,300	0	0
05/05/2026	41	2,229,700	40.90	42.30	40.60	5,450	1,500	0
04/05/2026	40.70	1,893,900	39	41.30	38.70	18,950	1,600	0
29/04/2026	38.60	1,905,900	38.30	39.50	36.80	54,800	5,100	0
28/04/2026	38.30	2,006,500	40.40	41.50	37.60	81,250	41,600	0
24/04/2026	40.50	1,241,000	40.60	41.80	39.70	72,200	11,500	0
23/04/2026	40.50	3,120,600	42	42.80	39.20	56,900	30,300	0
22/04/2026	42.70	2,293,700	44.90	44.90	42.10	7,100	0	0
21/04/2026	44.50	2,984,800	46.30	46.60	44	12,600	18,100	0
20/04/2026	46.30	1,034,300	47	47.30	46.10	500	11,100	0
17/04/2026	46.90	1,665,800	47.50	48.50	46.70	800	1,000	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 (2026-08-12)	8.80	22.68%	34,622,400	5,179,866	0	38.80 49 48
2 tháng (2026-07-13)	11.70	32.59%	56,797,800	5,963,941	0	32.90 49 48
3 tháng (2026-06-15)	8.60	22.05%	73,993,200	2,216,996	0	32.90 49 48
6 tháng (2026-03-16)	0.10	0.21%	181,571,300	6,379,352	7.9	32.90 52 48
12 tháng (2025-09-16)	25.40	114.41%	458,169,300	6,590,052	16.3	21.30 55.10 48
24 tháng (2024-09-23)	35.30	286.99%	902,047,988	5,571,251	14.2	10.40 55.10 48
36 tháng (2023-09-27)	29.60	164.44%	999,922,523	-104,346,682	-1,612.7	10.40 55.10 48
60 tháng (2021-10-07)	22.60	90.40%	1,221,698,236	-104,166,694	-1,610.0	8.20 55.10 48

CTCP Masan High-Tech Materials (msr)

THỐNG KÊ GIAO DỊCH