Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2022	44.45	1,700	45.27	45.27	44.35	400	200	0.0
08/09/2022	45.27	800	43.90	45.68	43.94	400	0	0.0
07/09/2022	43.90	3,404	43.99	43.99	43.90	500	0	0.0
06/09/2022	43.99	2,752	43.90	43.99	43.94	100	0	0.0
05/09/2022	43.90	8,187	45.27	45.27	43.90	0	100	-0.0
31/08/2022	45.27	600	45.73	45.73	45.27	0	0	0
30/08/2022	45.73	25,600	44.81	45.73	44.81	25,000	0	2.5
29/08/2022	44.81	5,163	43.49	44.81	43.44	2,100	0	0.2
26/08/2022	43.49	17,548	44.58	44.58	43.44	6,700	748	0.6
25/08/2022	44.58	14,300	45.04	47.24	44.58	2,300	4,400	-0.2
24/08/2022	45.04	2,200	44.81	45.45	44.58	200	0	0.0
23/08/2022	44.81	2,000	45.27	45.27	44.35	500	0	0.0
22/08/2022	45.27	3,800	46.18	46.32	45.27	2,600	3,200	-0.1
19/08/2022	46.18	4,300	45.73	46.64	45.54	3,700	0	0.4
18/08/2022	45.73	3,302	45.77	45.77	45.73	2,800	0	0.3
17/08/2022	45.77	2,000	45.77	46.64	45.77	1,700	0	0.2
16/08/2022	45.77	2,500	45.73	46.64	45.73	1,900	0	0.2
15/08/2022	45.73	1,300	47.33	47.33	44.90	900	0	0.1
12/08/2022	47.33	1,402	47.56	47.56	47.10	0	0	0
11/08/2022	47.56	11,100	46.64	47.56	44.86	100	1,700	-0.2
10/08/2022	46.64	23,300	47.51	47.97	44.67	0	19,600	-2.1
09/08/2022	47.51	28,205	48.24	48.24	45.27	25,000	3,200	2.2
08/08/2022	48.24	53,200	44.67	48.24	43.44	23,900	32,800	-0.9
05/08/2022	44.67	1,900	43.90	44.72	43.49	200	0	0.0
04/08/2022	43.90	9,000	43.03	44.81	43.03	6,400	0	0.6
03/08/2022	43.03	7,900	43.39	45.22	42.98	4,200	100	0.4
02/08/2022	43.39	36,800	42.48	43.39	42.30	26,500	0	2.5
01/08/2022	42.48	8,100	42.98	43.39	41.20	1,000	0	0.1
29/07/2022	42.98	5,900	42.07	43.21	40.74	2,700	0	0.2
28/07/2022	42.07	3,900	43.26	43.26	42.07	800	0	0.1
27/07/2022	43.26	2,006	43.21	43.44	41.61	700	0	0.1
26/07/2022	43.21	13,500	41.15	43.44	41.15	12,500	3,700	0.8
25/07/2022	41.15	17,905	42.07	43.53	41.15	13,400	4,200	0.8
22/07/2022	42.07	4,600	42.21	43.39	41.61	3,800	0	0.3
21/07/2022	42.21	22,700	41.06	42.21	41.02	15,200	300	1.4
20/07/2022	41.06	5,810	40.61	41.15	40.24	1,000	1,100	-0.0
19/07/2022	40.61	4,000	39.19	40.65	39.28	3,200	2,300	0.1
18/07/2022	39.19	6,500	39.42	39.42	38.87	4,800	6,200	-0.1
15/07/2022	39.42	15,800	38.64	41.25	38.87	300	3,500	-0.3
14/07/2022	38.64	32,100	42.30	42.30	38.64	15,400	7,000	0.8
13/07/2022	42.30	3,600	42.30	42.57	42.30	1,100	3,100	-0.2
12/07/2022	42.30	3,600	42.53	42.53	42.30	3,000	3,000	0
11/07/2022	42.53	26,131	42.53	43.17	42.34	13,200	8,600	0.4
08/07/2022	42.53	11,900	43.07	43.39	42.53	11,900	11,300	0.1
07/07/2022	43.07	719	43.26	43.44	42.53	300	200	0.0
06/07/2022	43.26	600	43.44	43.44	42.75	0	200	-0.0
05/07/2022	43.44	2,400	43.67	43.67	43.44	1,000	900	0.0
04/07/2022	43.67	3,100	43.44	43.90	43.44	100	700	-0.1
01/07/2022	43.44	600	44.58	44.58	43.44	0	300	-0.0
30/06/2022	44.58	4,400	44.58	44.58	44.35	2,100	2,200	-0.0
29/06/2022	44.58	10,350	44.45	44.81	44.58	3,000	2,500	0.0
28/06/2022	44.45	5,800	44.81	47.05	44.35	4,700	1,500	0.3
27/06/2022	44.81	9,300	44.77	47.92	43.53	400	2,600	-0.2
24/06/2022	44.77	3,200	44.35	44.77	41.15	900	1,500	-0.1
23/06/2022	44.35	1,410	44.58	44.58	43.44	200	600	-0.0
22/06/2022	44.58	28,000	45.13	45.13	44.58	25,500	8,100	1.7
21/06/2022	45.13	5,400	45.09	45.68	44.40	3,200	4,400	-0.1
20/06/2022	45.09	1,800	44.81	46.18	44.13	100	1,100	-0.1
17/06/2022	44.81	1,200	45.68	45.68	44.35	100	300	-0.0
16/06/2022	45.68	25,200	45.27	46.64	45.13	25,100	21,600	0.4
15/06/2022	45.27	3,400	45.27	49.80	44.35	115,200	113,700	0.1
14/06/2022	45.27	26,100	45.04	46.64	45.27	124,100	116,200	0.8
13/06/2022	45.04	7,400	45.73	45.73	45.04	500	1,500	-0.1
10/06/2022	45.73	1,500	45.73	46.28	45.73	0	400	-0.0
09/06/2022	45.73	1,700	46.18	46.60	45.73	300	400	-0.0
08/06/2022	46.18	25,200	45.27	46.23	46.18	24,000	17,200	0.7
07/06/2022	45.27	6,002	45.73	45.73	44.31	700	1,502	-0.1
06/06/2022	45.73	6,200	45.73	45.73	45.27	1,600	1,700	-0.0
03/06/2022	45.73	4,000	45.73	45.73	45.73	200	1,200	-0.1
02/06/2022	45.73	10,700	46.14	47.10	45.73	5,200	4,400	0.1
01/06/2022	46.14	8,600	47.05	47.05	45.73	500	2,200	-0.2
31/05/2022	47.05	4,700	45.96	51.67	45.86	1,100	1,400	-0.0
30/05/2022	45.96	5,600	46.87	46.87	45.77	2,900	2,200	0.1
27/05/2022	46.87	12,408	46.87	47.33	46.18	3,400	10,600	-0.7
26/05/2022	46.87	900	46.32	52.13	46.69	300	400	-0.0
25/05/2022	46.32	1,300	46.32	47.97	46.18	300	600	-0.0
24/05/2022	46.32	1,617	47.33	47.97	46.18	800	200	0.1
23/05/2022	47.33	2,400	46.96	47.56	46.64	1,500	0	0.2
20/05/2022	46.96	1,713	46.87	48.01	46.96	400	0	0.0
19/05/2022	46.87	900	46.87	47.97	46.64	700	0	0.1
18/05/2022	46.87	2,000	47.56	48.01	46.18	800	0	0.1
17/05/2022	47.56	3,200	46.64	48.93	46.18	200	0	0.0
16/05/2022	46.64	3,700	47.97	49.38	46.64	700	0	0.1
13/05/2022	47.97	2,200	50.25	50.25	45.73	200	200	0.0
12/05/2022	50.25	600	49.38	50.94	49.38	200	0	0.0
11/05/2022	49.38	15,500	48.24	50.99	48.93	15,200	7,000	0.9
10/05/2022	48.24	1,400	49.29	49.29	48.24	400	1,000	-0.1
09/05/2022	49.29	400	49.38	49.38	49.29	0	0	0
06/05/2022	49.38	3,201	49.38	50.53	47.65	2,200	0	0.2
05/05/2022	49.38	1,700	49.84	50.30	49.38	1,300	0	0.1
04/05/2022	49.84	6,200	50.07	50.30	49.75	800	2,500	-0.2
29/04/2022	50.07	2,445	50.07	50.99	49.20	200	0	0.0
28/04/2022	50.07	3,000	48.47	51.12	48.79	1,200	0	0.1
27/04/2022	48.47	1,801	50.21	51.12	48.47	900	0	0.1
26/04/2022	50.21	1,702	50.76	50.76	48.42	700	0	0.1
25/04/2022	50.76	33,400	50.76	52.04	48.93	1,100	27,400	-2.9
22/04/2022	50.76	64,500	50.99	52.13	50.30	1,800	48,000	-5.1
21/04/2022	50.99	84,700	50.76	52.54	50.53	300	74,600	-8.3
20/04/2022	50.76	62,400	51.72	53.96	50.76	1,300	61,000	-6.7
19/04/2022	51.72	4,000	51.67	54.78	51.67	0	0	0

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 (2026-03-31)	-7	-4.86%	5,636,100	-882,097	-20.5	137 144 137
2 tháng (2026-03-02)	-4	-2.84%	17,591,900	-1,043,897	-31.1	132.20 161 137
3 tháng (2026-01-30)	-22.10	-13.89%	20,219,500	-1,713,597	-127.8	132.20 161 137
6 tháng (2025-11-03)	-5.32	-3.74%	47,628,100	-8,031,497	-1,376.9	132.20 181.87 137
12 tháng (2025-05-05)	41.65	43.69%	87,003,000	-14,319,038	-2,032.5	85.44 181.87 137
24 tháng (2024-05-10)	65.78	92.35%	114,970,373	-11,217,457	-1,294.5	70.06 181.87 137
36 tháng (2023-05-16)	103.80	312.68%	125,516,004	-10,612,199	-1,298.9	32.33 181.87 137
60 tháng (2021-05-26)	85.76	167.37%	133,790,807	-8,646,115	-1,126.3	27.94 181.87 137

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH