Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2026	12.45	298,800	12.35	12.60	12	10,200	36,000	0
08/09/2026	12.30	945,800	12.25	12.80	11.90	58,800	41,200	0
07/09/2026	12.25	537,400	12.50	12.55	12.20	37,900	28,300	0
04/09/2026	12.50	1,515,500	12.80	12.85	12.50	39,800	129,900	0
03/09/2026	12.80	197,400	12.80	12.90	12.70	9,600	15,200	0
28/08/2026	12.90	279,600	12.80	13	12.75	3,600	13,300	0
27/08/2026	12.80	365,900	13	13	12.75	0	69,400	0
26/08/2026	13.10	360,500	13.15	13.15	12.90	5,600	14,600	0
25/08/2026	13.15	774,200	13	13.15	12.75	0	58,400	0
24/08/2026	12.80	842,800	12.30	12.80	12.20	52,900	15,700	0
21/08/2026	12.25	795,500	12.40	12.45	12.10	21,800	49,900	0
20/08/2026	12.45	280,400	12.30	12.45	12.10	0	32,500	0
19/08/2026	12.25	490,600	11.90	12.25	11.80	15,000	3,200	0
18/08/2026	11.85	468,200	12	12.10	11.85	36,000	20,200	0
17/08/2026	12	340,400	11.95	12.35	11.90	19,300	19,400	0
14/08/2026	12.20	391,600	12.45	12.45	12.20	9,300	2,000	0
13/08/2026	12.45	1,052,900	12.80	12.80	12.30	62,200	50,700	0
12/08/2026	12.75	574,700	12.55	12.80	12.55	12,600	11,500	0
11/08/2026	12.50	651,100	12.40	12.50	12.35	32,200	2,100	0
10/08/2026	12.30	875,200	12	12.35	12	19,900	39,600	0
07/08/2026	12.15	673,600	12	12.25	11.95	22,000	212,600	0
06/08/2026	11.95	955,500	11.70	12	11.70	167,700	191,000	0
05/08/2026	11.90	884,100	11.70	11.95	11.70	169,500	173,500	0
04/08/2026	11.75	195,500	11.85	11.85	11.60	17,500	52,300	0
03/08/2026	11.85	325,700	11.80	11.90	11.70	21,900	69,400	0
31/07/2026	11.85	179,000	11.90	11.90	11.65	0	51,700	0
30/07/2026	11.80	951,000	11.55	11.95	11.40	52,800	255,100	0
29/07/2026	11.45	294,700	11.40	11.45	11.10	5,000	95,400	0
28/07/2026	11.40	492,500	10.90	11.45	10.90	62,500	115,900	0
27/07/2026	11.45	542,000	11.65	11.65	11.30	5,100	125,400	0
24/07/2026	11.40	407,600	11.15	11.40	10.60	30,600	109,400	0
23/07/2026	11.10	625,800	10.60	11.20	10.45	93,200	125,100	0
22/07/2026	11	363,700	11.15	11.30	10.55	20,400	40,400	0
21/07/2026	11.15	554,600	11.15	11.55	11.10	40,900	0	0
20/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/07/2026	11.15	428,000	11.55	11.65	11.05	0	0	0
17/07/2026	11.41	221,300	11.55	11.55	11.14	20,600	0	0
16/07/2026	11.41	492,400	11.41	11.41	10.91	0	0	0
15/07/2026	11.41	231,400	11.55	11.55	11.32	0	0	0
14/07/2026	11.55	437,000	11.50	11.64	11.45	0	0	0
13/07/2026	11.45	559,900	11.64	11.64	11.36	0	0	0
10/07/2026	11.64	875,400	11.64	11.73	11.50	0	0	0
09/07/2026	11.64	457,300	11.55	11.64	11.45	0	0	0
08/07/2026	11.55	770,200	11.55	11.55	11.36	0	0	0
07/07/2026	11.55	738,800	11.45	11.55	11.32	0	0	0
06/07/2026	11.32	544,400	11.73	11.73	11.32	0	300	0
03/07/2026	11.73	450,000	11.82	11.82	11.68	0	0	0
02/07/2026	11.77	814,900	11.91	11.91	11.73	0	0	0
01/07/2026	11.73	0	11.73	11.73	11.73	0	0	0
30/06/2026	11.73	0	11.73	11.73	11.73	0	0	0
29/06/2026	11.73	0	11.73	11.73	11.73	0	0	0
26/06/2026	11.73	0	11.73	11.73	11.73	0	0	0
25/06/2026	11.73	0	11.73	11.73	11.73	0	0	0
24/06/2026	11.73	0	11.73	11.73	11.73	0	0	0
23/06/2026	11.73	0	11.73	11.73	11.73	0	0	0
19/06/2026	11.55	193,900	11.64	11.64	11.45	0	0	0
18/06/2026	11.64	398,400	11.82	11.82	11.55	0	0	0
17/06/2026	11.82	186,400	11.73	11.82	11.55	0	0	0
16/06/2026	11.82	495,500	11.82	11.91	11.73	0	0	0
15/06/2026	11.82	523,900	11.64	11.82	11.55	0	0	0
12/06/2026	11.64	169,100	11.73	11.82	11.55	0	0	0
11/06/2026	11.73	124,400	11.82	11.82	11.64	0	0	0
10/06/2026	11.73	314,400	11.55	11.82	11.45	10,000	0	0
09/06/2026	11.64	110,600	11.55	11.64	11.45	0	0	0
08/06/2026	11.55	222,100	11.36	11.55	11.27	0	0	0
05/06/2026	11.45	174,700	11.55	11.55	11.36	20,000	0	0
04/06/2026	11.45	184,600	11.55	11.55	11.36	0	0	0
03/06/2026	11.45	496,600	11.27	11.55	11.18	0	0	0
02/06/2026	11.36	356,400	11.36	11.45	11.27	47,000	0	0
01/06/2026	11.36	264,100	11.27	11.45	11.27	0	0	0
29/05/2026	11.27	389,700	11.36	11.36	11.27	0	0	0
28/05/2026	11.45	79,800	11.45	11.55	11.27	0	0	0
27/05/2026	11.45	140,100	11.55	11.64	11.36	0	0	0
26/05/2026	11.55	381,500	11.45	11.55	11.36	0	0	0
25/05/2026	11.55	99,000	11.55	11.55	11.36	0	0	0
22/05/2026	11.45	325,600	11.45	11.64	11.36	0	0	0
21/05/2026	11.45	162,400	11.73	11.73	11.45	0	0	0
20/05/2026	11.64	560,100	11.73	11.82	11.45	105,600	0	0
19/05/2026	11.82	137,200	12	12	11.73	27,400	0	0
18/05/2026	12	1,447,400	11.64	12.09	11.64	288,300	0	0
15/05/2026	11.73	143,600	11.55	11.73	11.45	28,700	0	0
14/05/2026	11.55	80,000	11.45	11.55	11.45	0	0	0
13/05/2026	11.55	202,500	11.73	11.73	11.45	0	0	0
12/05/2026	11.64	203,600	11.64	11.73	11.55	0	0	0
11/05/2026	11.64	417,600	11.82	11.82	11.45	0	0	0
08/05/2026	11.82	185,200	11.82	11.82	11.64	0	0	0
07/05/2026	11.82	612,700	11.55	11.82	11.45	0	0	0
06/05/2026	11.55	160,300	11.36	11.55	11.36	0	0	0
05/05/2026	11.45	146,600	11.45	11.45	11.27	0	0	0
04/05/2026	11.55	215,300	11.36	11.55	11.36	0	0	0
29/04/2026	11.36	118,200	11.55	11.55	11.27	0	0	0
28/04/2026	11.55	226,000	11.45	11.55	11.36	0	0	0
24/04/2026	11.55	90,000	11.45	11.55	11.36	0	0	0
23/04/2026	11.45	381,600	11.55	11.64	11	0	0	0
22/04/2026	11.64	191,800	11.64	11.73	11.45	0	0	0
21/04/2026	11.64	218,000	11.82	11.82	11.64	0	0	0
20/04/2026	11.82	182,400	11.82	11.82	11.64	0	0	0
17/04/2026	11.82	312,900	11.91	11.91	11.64	0	0	0
16/04/2026	11.73	674,800	11.73	11.82	11.45	0	0	0
15/04/2026	11.73	227,100	11.73	11.82	11.64	0	0	0
14/04/2026	11.73	170,800	11.82	11.82	11.64	0	0	0
13/04/2026	11.73	213,100	11.82	11.91	11.64	0	0	0

Page:
1
2
3
4
5

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)	-0.05	-0.41%	10,793,900	-198,200	0	11.85 13.15 12.30
2 tháng (2026-07-10)	0.61	5.27%	21,484,600	-1,085,700	0	11 13.15 12.30
3 tháng (2026-06-10)	0.52	4.46%	27,666,200	-1,076,000	0	11 13.15 12.30
6 tháng (2026-03-12)	1.61	15.17%	57,148,200	225,600	10.1	10.64 13.15 12.30
12 tháng (2025-09-15)	-2.41	-16.46%	151,866,400	230,000	10.1	7.64 17.18 12.30
24 tháng (2024-11-12)	1.19	10.72%	222,628,812	244,899	10.2	5.27 17.18 12.30
36 tháng (2024-11-12)	1.19	10.72%	222,628,812	244,899	10.2	5.27 17.18 12.30
60 tháng (2024-11-12)	1.19	10.72%	222,628,812	244,899	10.2	5.27 17.18 12.30

Công ty cổ phần MiZa (mzg)

THỐNG KÊ GIAO DỊCH