Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-30)	-22.90	-12.72%	5,209,000	-1,629,000	-308.8	157.10 180.65 158.10
2 tháng (2025-12-01)	-18.99	-10.79%	10,914,200	-1,259,300	-223.5	157.10 181.87 158.10
3 tháng (2025-10-31)	27.31	21.04%	27,281,300	-6,246,000	-1,237.7	129.79 181.87 158.10
6 tháng (2025-08-04)	70.03	80.43%	50,864,700	-7,581,800	-1,337.1	87.07 181.87 158.10
12 tháng (2025-02-03)	36.56	30.33%	73,071,470	-13,982,152	-2,101.1	85.44 181.87 158.10
24 tháng (2024-02-15)	104.82	200.50%	98,957,253	-10,312,370	-1,279.5	52.28 181.87 158.10
36 tháng (2023-02-14)	124.41	380.51%	106,656,988	-8,836,702	-1,170.7	27.94 181.87 158.10
60 tháng (2021-02-24)	115.49	277.57%	114,989,888	-5,969,990	-902.3	27.94 181.87 158.10

Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/04/2017	17.26	11,300	17.95	18.05	17.26	3,500	0	0.2
04/04/2017	17.95	20,344	18.05	18.05	17.92	0	0	0
03/04/2017	18.05	47,740	17.68	18.05	17.79	300	0	0.0
31/03/2017	17.68	25,360	17.26	17.68	16.99	2,500	0	0.2
30/03/2017	17.26	82,700	16.33	17.26	16.73	0	0	0
29/03/2017	16.33	14,100	16.46	16.73	16.33	0	0	0
28/03/2017	16.46	60,170	16.99	17.50	16.46	0	0	0
27/03/2017	16.99	34,718	17.92	17.92	16.99	400	0	0.0
24/03/2017	17.92	13,975	17.82	18.19	17.68	0	0	0
23/03/2017	17.82	6,720	17.92	18.35	17.79	0	0	0
22/03/2017	17.92	25,300	17.92	18.43	17.92	0	0	0
21/03/2017	17.92	44,150	17.92	18.74	17.89	100	0	0.0
20/03/2017	17.92	30,600	18.05	18.45	17.92	0	0	0
17/03/2017	18.05	5,618	18.16	18.32	18.05	0	0	0
16/03/2017	18.16	23,500	18.53	18.53	17.76	300	0	0.0
15/03/2017	18.53	15,658	18.11	18.53	17.84	0	0	0
14/03/2017	18.11	12,000	17.92	18.85	18.11	0	0	0
13/03/2017	17.92	13,540	18.51	18.58	17.92	0	0	0
10/03/2017	18.51	106	18.35	18.51	18.51	0	0	0
09/03/2017	18.35	2,158	18.64	18.72	18.35	0	0	0
08/03/2017	18.64	24,130	18.56	18.64	18.32	2,000	0	0.1
07/03/2017	18.56	11,100	18.05	18.56	18.51	0	0	0
06/03/2017	18.05	10,240	18.45	18.82	18.05	0	0	0
03/03/2017	18.45	14,742	18.53	18.58	18.45	0	0	0
02/03/2017	18.53	20,921	18.88	19.04	18.53	0	0	0
01/03/2017	18.88	8,740	18.58	19.25	18.48	0	0	0
28/02/2017	18.58	8,627	19.12	19.35	18.56	0	0	0
27/02/2017	19.12	10,346	19.25	19.28	18.72	0	0	0
24/02/2017	19.25	6,900	19.38	19.38	18.77	0	0	0
23/02/2017	19.38	19,200	18.80	19.43	18.58	0	0	0
22/02/2017	18.80	22,730	18.51	18.82	18.45	0	0	0
21/02/2017	18.51	7,960	18.58	19.09	18.48	0	0	0
20/02/2017	18.58	14,495	19.14	19.14	17.26	0	0	0
17/02/2017	19.14	6,958	19.62	19.62	19.14	0	0	0
16/02/2017	19.62	4,830	19.78	19.78	19.12	0	0	0
15/02/2017	19.78	34,609	19.91	19.91	19.12	0	0	0
14/02/2017	19.91	18,191	19.78	19.91	19.51	0	0	0
13/02/2017	19.78	25,000	20.18	20.18	19.78	0	0	0
10/02/2017	20.18	13,920	20.55	20.58	20.18	0	0	0
09/02/2017	20.55	13,900	20.71	21.11	20.44	0	0	0
08/02/2017	20.71	400	21.03	21.03	20.58	0	0	0
07/02/2017	21.03	68,435	20.79	21.24	20.12	0	0	0
06/02/2017	20.79	3,010	21.21	21.24	20.71	0	0	0
03/02/2017	21.21	12,617	21.77	21.77	21.03	2,900	0	0.2
02/02/2017	21.77	5,208	21.24	22.09	21.37	300	0	0.0
25/01/2017	21.24	9,700	21.11	21.24	20.71	1,200	0	0.1
24/01/2017	21.11	4,000	21.24	21.24	20.71	0	0	0
23/01/2017	21.24	39,100	21.24	21.24	20.55	0	0	0
20/01/2017	21.24	11,300	21.21	21.24	20.71	0	0	0
19/01/2017	21.21	26,545	21.11	21.21	20.44	0	0	0
18/01/2017	21.11	11,137	21.00	21.19	20.84	0	0	0
17/01/2017	21.00	15,250	21.24	21.24	20.58	0	0	0
16/01/2017	21.24	5,400	21.56	21.56	20.44	800	0	0.1
13/01/2017	21.56	12,333	22.28	22.54	21.56	6,100	0	0.5
12/01/2017	22.28	15,987	21.24	22.30	21.24	3,910	0	0.3
11/01/2017	21.24	49,520	21.61	21.61	20.18	2,500	0	0.2
10/01/2017	21.61	56,670	22.83	22.83	20.97	8,000	0	0.7
09/01/2017	22.83	22,410	23.89	23.89	22.30	2,300	0	0.2
06/01/2017	23.89	53,837	23.89	24.03	22.54	0	0	0
05/01/2017	23.89	163,300	23.89	33.45	23.63	20,000	0	1.9
30/11/-0001	40.94	42,094	41.42	41.42	40.70	0	0	0

Page:
<<
21
22
23

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH