Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/10/2025	107.25	65,900	108.63	109.04	106.93	600	2,300	-0.2
07/10/2025	107.82	248,300	105.54	109.86	105.30	500	19,800	-2.6
06/10/2025	105.54	148,600	104.73	105.79	104.00	11,200	0	1.4
03/10/2025	104.16	194,500	104.16	104.57	102.94	900	10,300	-1.2
02/10/2025	104.24	171,500	104.16	104.97	104.16	7,500	50,900	-5.6
01/10/2025	104.81	49,400	104.97	105.46	104.40	0	0	0
30/09/2025	105.14	188,400	105.95	105.95	103.83	14,400	200	1.8
29/09/2025	106.11	162,300	105.87	106.60	105.87	11,200	5,000	0.8
26/09/2025	105.87	204,500	104.97	106.60	104.97	500	75,100	-9.7
25/09/2025	105.38	181,000	104.57	105.38	103.91	40,000	38,100	0.3
24/09/2025	105.38	152,800	104.48	105.54	103.83	7,000	21,000	-1.8
23/09/2025	104.16	173,300	104.32	104.97	104.00	72,400	0	9.3
22/09/2025	104.16	127,800	105.62	105.62	103.67	7,400	500	0.9
19/09/2025	105.38	246,600	104.16	106.19	103.67	45,100	1,000	5.7
18/09/2025	104.16	168,100	104.16	104.48	103.43	100	27,100	-3.5
17/09/2025	104.24	211,700	104.89	104.89	103.51	26,300	40,000	-1.8
16/09/2025	104.89	458,900	104.89	105.38	103.35	0	114,000	-14.6
15/09/2025	104.73	190,400	104.48	105.22	104.48	67,100	54,000	1.7
12/09/2025	104.81	186,800	104.16	104.81	103.51	23,700	1,200	2.9
11/09/2025	103.51	391,000	105.38	105.38	102.53	700	38,200	-4.8
10/09/2025	105.38	243,000	105.38	105.54	104.16	21,600	1,000	2.7
09/09/2025	105.05	331,900	104.97	105.38	104.16	17,200	0	2.2
08/09/2025	104.97	379,600	106.11	107.01	104.16	500	33,800	-4.3
05/09/2025	106.19	478,600	107.33	107.58	106.03	0	43,400	-5.7
04/09/2025	107.17	278,500	106.03	107.41	106.03	56,200	5,400	6.7
03/09/2025	106.03	430,200	105.95	107.58	104.97	200	5,900	-0.8
29/08/2025	105.95	639,200	104.57	107.01	104.57	86,000	1,500	11.1
28/08/2025	104.16	713,100	99.28	104.65	99.28	1,300	118,800	0
27/08/2025	99.28	474,900	97.24	99.36	97.24	43,300	121,100	-9.4
26/08/2025	96.84	355,000	96.43	97.08	95.21	41,700	25,800	1.9
25/08/2025	96.51	328,600	96.02	96.84	95.13	46,500	0	5.5
22/08/2025	96.02	492,300	94.56	97.49	94.23	69,700	56,700	1.5
21/08/2025	94.56	749,700	93.17	94.56	93.17	1,400	128,300	-14.7
20/08/2025	93.17	703,600	93.01	94.39	92.03	101,100	162,100	-7.0
19/08/2025	93.01	735,800	91.95	93.58	89.51	800	314,100	-35.8
18/08/2025	91.95	700,200	92.03	95.21	90.33	103,500	265,700	-18.2
15/08/2025	92.03	239,700	92.36	93.17	91.55	24,900	210,200	-20.9
14/08/2025	92.44	402,100	92.77	93.25	91.55	58,000	168,100	-12.5
13/08/2025	92.93	412,100	93.34	94.31	91.63	74,000	103,900	-3.4
12/08/2025	93.17	253,600	93.91	94.56	92.77	40,100	111,300	-8.2
11/08/2025	93.58	564,000	91.14	94.15	90.33	27,400	192,800	-18.8
08/08/2025	90.33	361,900	90.73	90.73	89.19	42,100	119,500	-8.6
07/08/2025	90.49	339,200	90.90	91.22	89.67	24,000	100,100	-8.5
06/08/2025	89.59	495,900	87.88	90.65	87.15	28,400	318,000	-31.8
05/08/2025	87.72	596,000	87.48	88.70	86.83	64,100	324,700	-28.1
04/08/2025	87.07	336,400	85.52	88.21	84.87	1,600	198,300	-21.0
01/08/2025	85.44	502,500	85.04	85.69	83.65	55,700	336,100	-29.1
31/07/2025	85.52	972,600	88.13	88.62	82.84	109,000	736,200	-65.5
30/07/2025	88.13	589,400	88.70	90.16	86.91	83,900	312,100	-24.8
29/07/2025	88.70	1,350,100	93.99	93.99	87.07	71,000	581,400	-56.4
28/07/2025	93.99	762,400	94.48	95.05	93.34	88,800	460,600	-42.8
25/07/2025	94.48	354,500	94.23	95.21	93.58	58,400	200,100	-16.3
24/07/2025	94.23	811,100	94.88	96.10	93.58	26,800	699,100	-77.9
23/07/2025	94.96	496,100	93.58	95.53	93.50	81,600	340,800	-30.0
22/07/2025	93.58	335,100	94.31	94.39	93.01	25,200	111,000	-9.9
21/07/2025	94.23	543,200	96.02	96.75	93.58	74,100	276,900	-23.7
18/07/2025	96.02	656,300	97.08	98.46	95.70	62,800	369,000	-36.3
17/07/2025	96.75	373,600	97.97	98.38	96.59	24,400	214,300	-22.7
16/07/2025	98.14	194,200	97.49	98.79	97.24	83,000	74,000	1.1
15/07/2025	97.32	288,500	98.46	98.46	97.24	26,100	200,000	-20.8
14/07/2025	98.22	207,100	97.24	98.79	96.92	23,000	113,700	-10.8
11/07/2025	97.24	276,200	98.06	98.30	96.75	19,600	176,800	-18.7
10/07/2025	97.65	408,400	98.06	100.09	97.49	47,000	179,400	-15.9
09/07/2025	97.73	327,200	99.52	100.01	97.65	10,200	180,000	-20.5
08/07/2025	98.71	424,800	100.90	100.90	97.89	45,429	187,000	0
07/07/2025: Cổ tức tiền mặt tỉ lệ: 25%
07/07/2025	100.25	340,600	102.53	102.53	99.36	11,700	166,100	-19.0
04/07/2025	102.29	248,700	101.97	102.53	100.61	17,700	100	2.2
03/07/2025	102.05	212,900	100.05	102.53	100.05	49,500	0	6.3
02/07/2025	100.05	136,100	99.97	100.05	99.34	500	60,000	-7.4
01/07/2025	99.97	173,000	101.49	101.73	99.42	8,000	90,000	-10.3
30/06/2025	101.09	190,500	101.73	103.72	100.85	6,100	97,300	-11.6
27/06/2025	101.41	248,500	101.33	102.13	100.53	67,100	228,300	-20.4
26/06/2025	100.69	215,800	98.94	102.13	98.94	1,200	103,600	0
25/06/2025	99.02	95,200	98.62	99.26	98.46	12,100	40,000	-3.4
24/06/2025	98.46	146,800	98.70	99.26	98.46	145,700	229,523	0
23/06/2025	98.70	152,200	98.78	99.65	95.74	15,800	52,500	-4.5
20/06/2025	98.78	55,400	98.70	100.45	98.30	1,900	200	0
19/06/2025	98.70	187,700	99.65	99.65	97.26	13,100	20,235	0
18/06/2025	99.65	131,100	101.25	101.33	99.34	9,400	2,000	0.9
17/06/2025	101.33	47,200	101.33	101.89	100.93	2,000	0	0
16/06/2025	101.25	38,000	101.09	101.25	100.53	2,600	4,000	-0.2
13/06/2025	101.25	83,700	101.97	102.93	100.53	15,200	1,400	0
12/06/2025	102.13	38,000	101.65	102.53	101.65	5,800	200	0
11/06/2025	101.49	32,400	102.37	102.37	101.33	10,100	0	0
10/06/2025	102.05	68,400	101.33	102.85	101.33	12,550	4,800	0
09/06/2025	101.81	61,100	102.69	102.93	101.73	12,100	0	1.6
06/06/2025	102.69	130,100	102.05	104.36	102.05	21,000	400	0
05/06/2025	102.13	67,200	102.53	102.53	101.65	21,400	0	2.7
04/06/2025	102.37	57,700	101.73	102.93	101.73	9,700	0	1.2
03/06/2025	102.53	101,200	101.73	103.64	101.73	26,800	0	0
02/06/2025	101.33	65,200	101.41	101.57	100.93	19,016	200	0
30/05/2025	101.73	95,300	102.37	102.37	100.93	28,590	26	0
29/05/2025	102.29	40,200	103.09	103.09	101.89	12,300	70	0
28/05/2025	102.93	79,900	103.17	103.72	102.53	29,410	8,500	0
27/05/2025	102.53	128,700	102.53	104.12	102.29	234,700	213,500	0
26/05/2025	103.48	101,700	101.65	103.48	100.37	24,808	2,290	0
23/05/2025	101.57	37,600	101.81	102.45	101.49	5,900	0	0
22/05/2025	102.77	70,800	103.72	104.12	102.13	17,600	8,600	1.2
21/05/2025	103.72	109,300	100.53	105.08	100.53	257,000	232,400	3.2
20/05/2025	101.33	83,000	101.81	101.81	100.05	12,100	21,000	-1.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-9.60	-6.40%	3,925,600	-405,600	-54.7	132.20 160 140
2 tháng (2026-01-12)	-32.40	-18.75%	8,883,900	-1,353,800	-204.3	132.20 172.80 140
3 tháng (2025-12-15)	-31.95	-18.54%	13,952,800	-2,154,700	-371.4	132.20 181.87 140
6 tháng (2025-09-15)	35.67	34.06%	44,145,800	-6,010,600	-1,191.8	104.16 181.87 140
12 tháng (2025-03-18)	28.62	25.60%	76,788,700	-14,187,894	-2,115.3	85.44 181.87 140
24 tháng (2024-03-25)	79.35	129.98%	102,283,528	-10,786,273	-1,349.5	60.61 181.87 140
36 tháng (2023-03-29)	110.81	374.56%	111,922,825	-9,493,552	-1,257.2	27.94 181.87 140
60 tháng (2021-04-08)	95.58	213.26%	119,826,187	-7,049,941	-1,032.1	27.94 181.87 140

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH