Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/06/2019	34.73	600	34.73	34.73	34.02	600	0	0.1
13/06/2019	34.73	4,400	35.40	35.40	33.31	4,000	0	0.4
12/06/2019	35.40	68	35.40	35.40	35.40	0	0	0
11/06/2019	35.40	400	35.40	35.40	35.36	400	200	0.0
10/06/2019	35.40	19,200	33.31	35.40	34.02	14,900	5,000	1.0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2019	33.31	2,657	33.80	35.51	33.31	2,100	0	0.2
06/06/2019	33.80	100	33.50	33.80	33.80	0	0	0
05/06/2019	33.50	5,750	33.47	33.50	33.33	4,000	40	0.4
04/06/2019	33.47	4,032	33.33	33.47	33.30	3,600	0	0.4
03/06/2019	33.33	2,000	32.79	33.33	33.26	2,000	0	0.2
31/05/2019	32.79	2,721	32.59	33.33	32.35	2,620	0	0.3
30/05/2019	32.59	610	32.32	33.06	32.59	500	0	0.0
29/05/2019	32.32	3,330	31.98	32.32	32.25	2,130	0	0.2
28/05/2019	31.98	311	33.16	33.16	31.98	10	0	0.0
27/05/2019	33.16	0	33.16	33.16	33.16	0	0	0
24/05/2019	33.16	1,412	33.43	33.43	33.16	0	0	0
23/05/2019	33.43	5,101	32.82	33.43	33.40	5,000	0	0.5
22/05/2019	32.82	2,144	32.52	32.82	32.82	0	0	0
21/05/2019	32.52	220	33.50	33.50	32.52	0	0	0
20/05/2019	33.50	166	33.43	33.50	33.50	0	0	0
17/05/2019	33.43	10,088	33.37	33.43	33.16	10,000	9,100	0.1
16/05/2019	33.37	6,749	32.99	33.37	33.33	6,700	5,500	0.1
15/05/2019	32.99	8,307	32.99	32.99	32.86	8,200	0	0.8
14/05/2019	32.99	4,601	32.99	33.16	32.82	4,601	0	0.4
13/05/2019	32.99	2,200	33.37	33.37	32.99	0	0	0
10/05/2019	33.37	5,000	32.99	33.37	33.16	5,000	3,600	0.1
09/05/2019	32.99	100	33.50	33.50	32.99	0	0	0
08/05/2019	33.50	40	33.50	33.50	33.50	0	0	0
07/05/2019	33.50	6,310	33.50	33.50	33.50	6,300	5,000	0.1
06/05/2019	33.50	100	33.50	33.50	33.50	25,000	25,000	0
03/05/2019	33.50	191	33.50	33.50	33.50	0	0	0
02/05/2019	33.50	15,642	32.99	33.50	32.99	26,500	23,000	0.3
26/04/2019	32.99	22,000	33.16	33.80	32.99	30,500	23,000	0.7
25/04/2019	33.16	4,297	32.82	33.50	32.89	22,100	24,000	-0.2
24/04/2019	32.82	35,857	33.53	33.84	32.82	42,350	44,250	-0.2
23/04/2019	33.53	3,290	33.80	33.84	33.53	3,000	0	0.3
22/04/2019	33.80	6,349	33.50	33.80	33.50	6,200	0	0.6
19/04/2019	33.50	100	33.16	33.50	33.50	0	0	0
18/04/2019	33.16	41,040	33.20	33.20	32.99	40,000	31,400	0.8
17/04/2019	33.20	8,400	33.20	33.20	32.52	8,300	1,600	0.7
16/04/2019	33.20	18,271	33.20	33.30	33.16	29,000	21,800	0.7
12/04/2019	33.20	34,610	33.40	33.67	33.20	30,000	22,300	0.8
11/04/2019	33.40	12,560	33.16	33.50	33.33	11,500	0	1.1
10/04/2019	33.16	4,680	33.16	33.26	32.79	3,600	0	0.4
09/04/2019	33.16	8,560	32.99	33.16	32.79	6,810	0	0.7
08/04/2019	32.99	11,740	32.82	32.99	32.82	11,040	0	1.1
05/04/2019	32.82	19,342	33.16	33.50	32.82	18,500	0	1.8
04/04/2019	33.16	16,252	32.72	33.50	32.82	16,100	0	1.6
03/04/2019	32.72	332	33.50	33.50	32.72	0	0	0
02/04/2019	33.50	10,323	33.50	33.50	33.43	8,900	0	0.9
01/04/2019	33.50	11,415	33.30	33.50	33.16	11,300	0	1.1
29/03/2019	33.30	10	33.43	33.43	33.30	0	0	0
28/03/2019	33.43	15,639	33.43	33.50	32.18	15,400	0	1.5
27/03/2019	33.43	57,711	33.40	33.43	33.16	57,000	34,800	2.2
26/03/2019	33.40	13,080	33.16	33.47	33.16	8,900	0	0.9
25/03/2019	33.16	1,879	33.16	33.16	33.16	1,700	0	0.2
22/03/2019	33.16	12,152	33.16	33.16	32.65	10,700	2,000	0.8
21/03/2019	33.16	6,181	32.99	33.33	33.16	6,000	0	0.6
20/03/2019	32.99	11,311	32.82	33.16	32.96	10,300	0	1.0
19/03/2019	32.82	561	33.13	33.16	32.82	0	0	0
18/03/2019	33.13	10,703	33.16	33.50	32.93	9,000	0	0.9
15/03/2019	33.16	600	33.26	33.26	33.16	0	0	0
14/03/2019	33.26	13,982	33.50	33.80	33.26	2,300	5,175	-0.3
13/03/2019	33.50	4,068	34.18	34.18	33.50	0	115	-0.0
12/03/2019	34.18	1,850	34.52	34.52	33.84	0	0	0
11/03/2019	34.52	2,628	35.06	35.06	34.38	0	0	0
08/03/2019	35.06	0	34.85	35.06	35.06	0	0	0
07/03/2019	34.85	2,800	34.96	35.70	34.85	0	100	-0.0
06/03/2019	34.96	1,115	35.23	35.23	34.96	0	0	0
05/03/2019	35.23	1,808	35.23	35.53	35.23	0	0	0
04/03/2019	35.23	3,480	36.78	36.78	35.09	0	575	-0.1
01/03/2019	36.78	295	36.04	36.78	36.55	0	0	0
28/02/2019	36.04	50	36.04	36.04	36.04	0	0	0
27/02/2019	36.04	3,673	37.22	37.22	35.53	0	0	0
26/02/2019	37.22	501	37.22	37.22	37.22	0	500	-0.1
25/02/2019	37.22	7,683	37.15	37.22	34.68	0	0	0
22/02/2019	37.15	703	37.19	37.19	36.88	0	0	0
21/02/2019	37.19	2,485	37.22	37.22	36.88	0	0	0
20/02/2019	37.22	5,471	37.19	37.22	37.12	0	0	0
19/02/2019	37.19	11,828	37.15	37.19	37.05	25	3,000	-0.3
18/02/2019	37.15	13,557	37.22	37.22	37.15	0	2,000	-0.2
15/02/2019	37.22	20,581	36.88	37.22	36.88	0	0	0
14/02/2019	36.88	3,330	36.75	36.88	36.88	200	0	0.0
13/02/2019	36.75	41,508	36.75	36.85	36.55	0	25,000	-2.7
12/02/2019	36.75	4,700	36.88	36.88	36.58	0	0	0
11/02/2019	36.88	15,300	36.55	36.88	36.55	0	0	0
01/02/2019	36.55	3,263	36.55	36.55	33.84	300	12	0.0
31/01/2019	36.55	746	36.55	36.55	36.51	0	0	0
30/01/2019	36.55	6,221	36.55	36.72	36.21	450	0	0.0
29/01/2019	36.55	20,896	36.55	36.72	35.87	0	0	0
28/01/2019	36.55	5,395	36.55	36.55	36.44	0	0	0
25/01/2019	36.55	6,627	36.55	36.55	36.17	0	0	0
24/01/2019	36.55	11,348	37.22	37.22	35.53	0	0	0
23/01/2019	37.22	59,348	36.55	37.22	35.87	0	30,000	-0.0
22/01/2019	36.55	43,300	36.04	36.55	35.73	0	30,000	-3.2
21/01/2019	36.04	19,552	35.84	36.04	35.53	900	0	0.1
18/01/2019	35.84	36,214	35.87	35.87	35.19	0	800	-0.1
17/01/2019	35.87	51,533	34.92	35.87	34.85	5,700	20,000	-1.5
16/01/2019	34.92	9,840	34.58	34.92	34.82	0	0	0
15/01/2019	34.58	16,632	34.52	34.85	34.52	0	0	0

Page:
<<
18
19
20
>>

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)	5.80	4.26%	7,124,000	2,041,859	0	135.90 143 142.60
2 tháng (2026-07-10)	7.79	5.81%	15,122,600	3,096,179	0	132.04 143 142.60
3 tháng (2026-06-10)	13.40	10.44%	22,692,500	5,051,517	0	124.65 143 142.60
6 tháng (2026-03-12)	3.45	2.49%	45,981,000	3,570,482	-42.3	124.16 158.65 142.60
12 tháng (2025-09-15)	38.60	37.40%	90,008,400	-2,432,318	-1,233.0	102.64 179.21 142.60
24 tháng (2024-09-18)	39.53	38.65%	130,993,315	-8,140,231	-1,670.1	84.19 179.21 142.60
36 tháng (2023-09-25)	104.80	283.22%	154,414,399	-6,591,312	-1,349.6	34.76 179.21 142.60
60 tháng (2021-10-04)	86.65	157.11%	163,368,460	-4,734,215	-1,215.9	27.53 179.21 142.60

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH