Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2022	61.53	2,445	61.53	62.66	60.46	200	0	0.0
28/04/2022	61.53	3,000	59.56	62.82	59.96	1,200	0	0.1
27/04/2022	59.56	1,801	61.70	62.82	59.56	900	0	0.1
26/04/2022	61.70	1,702	62.37	62.37	59.51	700	0	0.1
25/04/2022	62.37	33,400	62.37	63.95	60.13	1,100	27,400	-2.9
22/04/2022	62.37	64,500	62.66	64.06	61.81	1,800	48,000	-5.1
21/04/2022	62.66	84,700	62.37	64.57	62.09	300	74,600	-8.3
20/04/2022	62.37	62,400	63.55	66.31	62.37	1,300	61,000	-6.7
19/04/2022	63.55	4,000	63.50	67.32	63.50	0	0	0
18/04/2022	63.50	12,400	62.94	65.13	63.50	0	0	0
15/04/2022	62.94	6,000	64.00	64.12	62.94	0	0	0
14/04/2022	64.00	6,100	62.94	64.06	62.94	600	700	-0.0
13/04/2022	62.94	11,954	63.10	64.00	62.94	2,000	500	0.2
12/04/2022	63.10	11,535	63.05	63.50	62.49	1,000	9,000	-0.9
08/04/2022	63.05	3,700	64.06	64.06	62.99	1,100	0	0.1
07/04/2022	64.06	11,040	63.95	64.06	63.50	3,100	600	0.3
06/04/2022	63.95	1,800	64.85	65.18	62.94	500	1,000	-0.1
05/04/2022	64.85	68,200	64.62	65.07	63.78	1,100	0	0.1
04/04/2022	64.62	76,140	64.57	64.62	63.78	100	41,200	-4.7
01/04/2022	64.57	3,912	65.02	65.02	62.43	1,100	500	0.1
31/03/2022	65.02	6,600	63.78	65.13	62.37	2,700	0	0.3
30/03/2022	63.78	12,400	63.55	65.75	63.50	2,400	9,400	-0.8
29/03/2022	63.55	32,630	62.94	64.57	62.37	2,500	20,000	-2.0
28/03/2022	62.94	10,300	62.94	62.99	62.77	7,300	100	0.8
25/03/2022	62.94	3,109	64.51	64.51	62.94	709	0	0.1
24/03/2022	64.51	17,569	65.75	65.75	62.77	339	200	0.0
23/03/2022	65.75	101,400	61.81	65.75	61.59	25,200	81,300	-6.3
22/03/2022	61.81	17,500	61.31	62.37	61.25	7,600	5,300	0.3
21/03/2022	61.31	1,800	61.81	62.37	61.31	300	0	0.0
18/03/2022	61.81	4,400	61.25	61.81	61.25	0	0	0
17/03/2022	61.25	2,300	61.64	61.64	61.25	0	0	0
16/03/2022	61.64	11,205	61.70	61.70	61.03	9,400	0	1.0
15/03/2022	61.70	1,748	62.32	62.32	61.03	700	0	0.1
14/03/2022	62.32	7,410	62.37	62.37	61.03	1,400	700	0.1
11/03/2022	62.37	6,702	62.37	64.06	61.81	800	4,600	-0.4
10/03/2022	62.37	10,579	61.81	62.37	61.70	700	0	0.1
09/03/2022	61.81	9,602	61.53	62.37	61.25	500	4,900	-0.5
08/03/2022	61.53	12,926	62.60	62.60	61.53	2,000	4,000	-0.2
07/03/2022	62.60	9,100	62.49	62.66	62.09	4,200	0	0.5
04/03/2022	62.49	10,700	62.54	62.66	62.49	100	2,500	-0.3
03/03/2022	62.54	2,600	62.04	62.82	62.49	100	1,500	-0.2
02/03/2022	62.04	9,500	62.82	62.94	61.81	1,700	0	0.2
01/03/2022	62.82	1,262	62.99	62.99	62.82	362	0	0.0
28/02/2022	62.99	2,800	62.94	64.06	62.26	100	0	0.0
25/02/2022	62.94	3,200	63.22	63.44	62.82	400	1,000	-0.1
24/02/2022	63.22	8,900	62.54	63.22	61.81	600	3,100	-0.3
23/02/2022	62.54	900	62.94	62.94	62.49	0	500	-0.1
22/02/2022	62.94	3,500	62.94	62.99	61.92	0	2,800	-0.3
21/02/2022	62.94	5,900	63.95	64.06	62.94	200	400	-0.0
18/02/2022	63.95	2,600	63.78	63.95	62.94	0	300	-0.0
17/02/2022	63.78	5,300	64.00	64.85	62.49	1,500	0	0.2
16/02/2022	64.00	9,500	61.81	64.06	62.49	1,600	0	0.2
15/02/2022	61.81	20,000	63.16	64.57	61.81	4,900	0	0.5
14/02/2022	63.16	3,100	62.94	63.16	62.77	0	0	0
11/02/2022	62.94	4,205	64.06	65.63	62.94	1,200	0	0.1
10/02/2022	64.06	23,002	64.62	64.62	62.82	1,800	0	0.2
09/02/2022	64.62	15,930	65.75	65.75	62.82	1,200	200	0.1
08/02/2022	65.75	18,000	62.43	67.26	61.81	16,600	2,200	1.7
07/02/2022	62.43	11,600	61.87	67.15	62.43	6,300	0	0.7
28/01/2022	61.87	19,328	61.76	62.66	61.81	1,200	8,300	-0.8
27/01/2022	61.76	12,600	61.81	62.15	61.25	4,200	5,500	-0.1
26/01/2022	61.81	19,600	62.26	62.60	61.81	9,400	1,500	0.9
25/01/2022	62.26	13,700	62.94	63.22	62.09	3,300	2,000	0.1
24/01/2022	62.94	10,600	63.78	63.78	61.81	4,100	5,000	-0.1
21/01/2022	63.78	6,610	63.78	63.78	63.55	0	0	0
20/01/2022	63.78	6,100	63.50	63.89	63.44	200	0	0.0
19/01/2022	63.50	4,900	63.50	63.50	63.22	1,200	661	0.1
18/01/2022	63.50	2,900	63.16	64.06	63.22	1,400	0	0.2
17/01/2022	63.16	2,900	63.50	64.62	63.16	2,200	0	0.2
14/01/2022	63.50	5,800	64.96	64.96	63.39	3,300	0	0.4
13/01/2022	64.96	4,900	64.57	65.18	63.50	1,300	3,700	-0.3
12/01/2022	64.57	1,600	63.50	65.91	64.45	100	0	0.0
11/01/2022	63.50	15,412	64.62	65.18	63.44	100	4,100	-0.5
10/01/2022	64.62	3,602	65.86	65.86	64.62	600	900	-0.0
07/01/2022	65.86	1,100	65.75	65.86	65.75	0	0	0
06/01/2022	65.75	1,400	67.43	67.43	65.46	200	600	-0.0
05/01/2022	67.43	23,500	66.14	67.43	65.75	22,200	0	2.6
04/01/2022	66.14	31,600	65.46	66.14	65.35	0	0	0
31/12/2021	65.46	21,601	63.44	65.75	64.06	3,000	0	0.3
30/12/2021	63.44	4,508	64.06	66.81	63.44	2,200	1,100	0.1
29/12/2021	64.06	10,200	63.27	66.87	63.67	3,000	2,000	0.1
28/12/2021	63.27	6,284	64.06	67.38	63.22	2,000	0	0.2
27/12/2021	64.06	4,500	64.00	64.62	64.00	100	0	0.0
24/12/2021	64.00	5,900	64.06	64.51	63.39	1,700	300	0.2
23/12/2021	64.06	3,300	64.62	66.20	63.50	400	0	0.0
22/12/2021	64.62	500	65.07	65.07	64.06	100	0	0.0
21/12/2021	65.07	26,600	63.67	65.46	63.39	20,400	13,700	0.8
20/12/2021	63.67	5,401	63.67	63.67	63.22	1,000	1,500	-0.1
17/12/2021	63.67	3,201	63.50	64.06	63.22	1,601	1,000	0.1
16/12/2021	63.50	4,800	64.34	64.34	63.50	0	100	-0.0
15/12/2021	64.34	800	63.50	64.34	63.61	100	0	0.0
14/12/2021	63.50	3,400	63.55	64.90	63.50	1,800	1,100	0.1
13/12/2021	63.55	7,900	63.55	64.06	63.50	1,200	5,800	-0.5
10/12/2021	63.55	3,301	64.51	64.51	63.55	0	0	0
09/12/2021	64.51	9,100	64.62	65.46	63.50	4,900	0	0.6
08/12/2021	64.62	4,400	63.50	64.62	63.50	1,400	1,000	0.0
07/12/2021	63.50	4,200	65.69	65.69	63.50	1,000	0	0.1
06/12/2021	65.69	10,300	64.62	67.32	63.22	3,200	2,000	0.1
03/12/2021	64.62	6,900	64.62	67.38	63.50	2,800	700	0.2
02/12/2021	64.62	22,889	66.03	67.43	64.28	4,900	17,687	-1.5

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	33.90	18.14%	14,690,000	-4,029,400	-832.9	181.60 220.80 217.10
2 tháng (2025-10-06)	91.10	70.24%	26,233,900	-3,860,100	-833.4	129.70 220.80 217.10
3 tháng (2025-09-08)	91.80	71.16%	30,647,400	-4,007,900	-852.4	127.20 220.80 217.10
6 tháng (2025-06-09)	95.69	76.48%	54,504,600	-11,579,879	-1,665.7	105 220.80 217.10
12 tháng (2024-12-10)	74.78	51.21%	66,524,921	-12,107,898	-1,745.5	105 220.80 217.10
24 tháng (2023-12-18)	169.89	333.72%	91,433,699	-8,964,980	-1,029.8	50.91 220.80 217.10
36 tháng (2022-12-21)	177.81	413.64%	98,331,204	-7,142,023	-891.4	34.33 220.80 217.10
60 tháng (2020-12-31)	170.53	339.26%	107,127,608	-3,907,306	-586.0	34.33 220.80 217.10

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH