Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2019	43.22	20	43.31	43.31	43.22	0	0	0
11/07/2019	43.31	2,300	42.11	48.48	42.20	2,100	1,500	0.1
10/07/2019	42.11	1,600	42.64	42.64	42.11	300	0	0.0
09/07/2019	42.64	1,300	43.09	43.09	42.64	300	0	0.0
08/07/2019	43.09	137	42.42	43.09	43.09	0	0	0
05/07/2019	42.42	2,200	42.42	43.31	42.42	1,700	0	0.2
04/07/2019	42.42	203	42.42	42.42	42.42	0	0	0
03/07/2019	42.42	274	42.42	42.42	42.42	0	100	-0.0
02/07/2019	42.42	855	42.42	42.42	42.42	0	0	0
01/07/2019	42.42	3	42.42	42.42	42.42	0	0	0
28/06/2019	42.42	1,400	42.03	42.42	42.42	1,400	0	0.1
27/06/2019	42.03	2,390	42.60	42.60	42.03	0	2,300	-0.2
26/06/2019	42.60	118	42.60	42.60	42.60	50	0	0.0
25/06/2019	42.60	0	43.75	42.60	42.60	0	0	0
24/06/2019	43.75	23,800	42.42	43.75	42.42	23,700	33,100	-1.1
21/06/2019	42.42	100	43.31	43.31	42.42	100	0	0.0
20/06/2019	43.31	2,600	43.17	43.31	41.85	2,600	2,000	0.1
19/06/2019	43.17	50	43.17	43.17	43.17	33,000	0	3.4
18/06/2019	43.17	0	43.17	43.17	43.17	0	0	0
17/06/2019	43.17	0	43.31	43.17	43.17	0	100,000	-8.4
14/06/2019	43.31	600	43.31	43.31	42.42	600	0	0.1
13/06/2019	43.31	4,400	44.15	44.15	41.54	4,000	0	0.4
12/06/2019	44.15	68	44.15	44.15	44.15	0	0	0
11/06/2019	44.15	400	44.15	44.15	44.10	400	200	0.0
10/06/2019	44.15	19,200	41.54	44.15	42.42	14,900	5,000	1.0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2019	41.54	2,657	42.16	44.28	41.54	2,100	0	0.2
06/06/2019	42.16	100	41.78	42.16	42.16	0	0	0
05/06/2019	41.78	5,750	41.74	41.78	41.57	4,000	40	0.4
04/06/2019	41.74	4,032	41.57	41.74	41.53	3,600	0	0.4
03/06/2019	41.57	2,000	40.89	41.57	41.48	2,000	0	0.2
31/05/2019	40.89	2,721	40.64	41.57	40.34	2,620	0	0.3
30/05/2019	40.64	610	40.30	41.23	40.64	500	0	0.0
29/05/2019	40.30	3,330	39.88	40.30	40.22	2,130	0	0.2
28/05/2019	39.88	311	41.36	41.36	39.88	10	0	0.0
27/05/2019	41.36	0	41.36	41.36	41.36	0	0	0
24/05/2019	41.36	1,412	41.69	41.69	41.36	0	0	0
23/05/2019	41.69	5,101	40.93	41.69	41.65	5,000	0	0.5
22/05/2019	40.93	2,144	40.55	40.93	40.93	0	0	0
21/05/2019	40.55	220	41.78	41.78	40.55	0	0	0
20/05/2019	41.78	166	41.69	41.78	41.78	0	0	0
17/05/2019	41.69	10,088	41.61	41.69	41.36	10,000	9,100	0.1
16/05/2019	41.61	6,749	41.15	41.61	41.57	6,700	5,500	0.1
15/05/2019	41.15	8,307	41.15	41.15	40.98	8,200	0	0.8
14/05/2019	41.15	4,601	41.15	41.36	40.93	4,601	0	0.4
13/05/2019	41.15	2,200	41.61	41.61	41.15	0	0	0
10/05/2019	41.61	5,000	41.15	41.61	41.36	5,000	3,600	0.1
09/05/2019	41.15	100	41.78	41.78	41.15	0	0	0
08/05/2019	41.78	40	41.78	41.78	41.78	0	0	0
07/05/2019	41.78	6,310	41.78	41.78	41.78	6,300	5,000	0.1
06/05/2019	41.78	100	41.78	41.78	41.78	25,000	25,000	0
03/05/2019	41.78	191	41.78	41.78	41.78	0	0	0
02/05/2019	41.78	15,642	41.15	41.78	41.15	26,500	23,000	0.3
26/04/2019	41.15	22,000	41.36	42.16	41.15	30,500	23,000	0.7
25/04/2019	41.36	4,297	40.93	41.78	41.02	22,100	24,000	-0.2
24/04/2019	40.93	35,857	41.82	42.20	40.93	42,350	44,250	-0.2
23/04/2019	41.82	3,290	42.16	42.20	41.82	3,000	0	0.3
22/04/2019	42.16	6,349	41.78	42.16	41.78	6,200	0	0.6
19/04/2019	41.78	100	41.36	41.78	41.78	0	0	0
18/04/2019	41.36	41,040	41.40	41.40	41.15	40,000	31,400	0.8
17/04/2019	41.40	8,400	41.40	41.40	40.55	8,300	1,600	0.7
16/04/2019	41.40	18,271	41.40	41.53	41.36	29,000	21,800	0.7
12/04/2019	41.40	34,610	41.65	41.99	41.40	30,000	22,300	0.8
11/04/2019	41.65	12,560	41.36	41.78	41.57	11,500	0	1.1
10/04/2019	41.36	4,680	41.36	41.48	40.89	3,600	0	0.4
09/04/2019	41.36	8,560	41.15	41.36	40.89	6,810	0	0.7
08/04/2019	41.15	11,740	40.93	41.15	40.93	11,040	0	1.1
05/04/2019	40.93	19,342	41.36	41.78	40.93	18,500	0	1.8
04/04/2019	41.36	16,252	40.81	41.78	40.93	16,100	0	1.6
03/04/2019	40.81	332	41.78	41.78	40.81	0	0	0
02/04/2019	41.78	10,323	41.78	41.78	41.69	8,900	0	0.9
01/04/2019	41.78	11,415	41.53	41.78	41.36	11,300	0	1.1
29/03/2019	41.53	10	41.69	41.69	41.53	0	0	0
28/03/2019	41.69	15,639	41.69	41.78	40.13	15,400	0	1.5
27/03/2019	41.69	57,711	41.65	41.69	41.36	57,000	34,800	2.2
26/03/2019	41.65	13,080	41.36	41.74	41.36	8,900	0	0.9
25/03/2019	41.36	1,879	41.36	41.36	41.36	1,700	0	0.2
22/03/2019	41.36	12,152	41.36	41.36	40.72	10,700	2,000	0.8
21/03/2019	41.36	6,181	41.15	41.57	41.36	6,000	0	0.6
20/03/2019	41.15	11,311	40.93	41.36	41.10	10,300	0	1.0
19/03/2019	40.93	561	41.31	41.36	40.93	0	0	0
18/03/2019	41.31	10,703	41.36	41.78	41.06	9,000	0	0.9
15/03/2019	41.36	600	41.48	41.48	41.36	0	0	0
14/03/2019	41.48	13,982	41.78	42.16	41.48	2,300	5,175	-0.3
13/03/2019	41.78	4,068	42.62	42.62	41.78	0	115	-0.0
12/03/2019	42.62	1,850	43.04	43.04	42.20	0	0	0
11/03/2019	43.04	2,628	43.72	43.72	42.88	0	0	0
08/03/2019	43.72	0	43.47	43.72	43.72	0	0	0
07/03/2019	43.47	2,800	43.59	44.52	43.47	0	100	-0.0
06/03/2019	43.59	1,115	43.93	43.93	43.59	0	0	0
05/03/2019	43.93	1,808	43.93	44.31	43.93	0	0	0
04/03/2019	43.93	3,480	45.87	45.87	43.76	0	575	-0.1
01/03/2019	45.87	295	44.94	45.87	45.58	0	0	0
28/02/2019	44.94	50	44.94	44.94	44.94	0	0	0
27/02/2019	44.94	3,673	46.42	46.42	44.31	0	0	0
26/02/2019	46.42	501	46.42	46.42	46.42	0	500	-0.1
25/02/2019	46.42	7,683	46.34	46.42	43.26	0	0	0
22/02/2019	46.34	703	46.38	46.38	46.00	0	0	0
21/02/2019	46.38	2,485	46.42	46.42	46.00	0	0	0
20/02/2019	46.42	5,471	46.38	46.42	46.29	0	0	0
19/02/2019	46.38	11,828	46.34	46.38	46.21	25	3,000	-0.3

Page:
<<
16
17
18
>>

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