Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/05/2025	101.65	85,700	102.13	102.61	100.53	26,200	0	3.3
16/05/2025	103.09	162,000	106.99	106.99	102.77	300	27,400	-3.5
15/05/2025	106.60	250,300	105.00	109.15	105.00	138,600	78,200	8.1
14/05/2025	105.00	282,500	102.13	105.48	102.13	124,100	79,600	0
13/05/2025	102.13	143,300	100.13	102.85	99.65	31,300	100	0
12/05/2025	99.57	149,100	95.98	100.13	95.74	9,800	1,200	0
09/05/2025	95.90	163,300	94.15	96.14	93.59	5,600	15,200	0
08/05/2025	94.23	83,500	93.75	95.11	93.03	13,500	0	0
07/05/2025	93.75	44,000	93.03	94.87	93.03	400	20,500	0
06/05/2025	94.15	71,400	95.35	95.35	93.83	5,100	9,000	0
05/05/2025	95.35	68,200	95.43	95.74	93.35	21,400	14,400	0
29/04/2025	95.43	135,000	95.74	96.46	94.31	9,900	10,100	-0.0
28/04/2025	95.90	167,100	98.14	98.94	93.19	9,400	0	1.1
25/04/2025	94.15	239,700	91.36	96.54	91.28	6,700	1,800	0.6
24/04/2025	91.28	85,800	91.76	91.76	89.28	13,300	620,800	-78.0
23/04/2025	90.08	100,900	91.76	91.76	83.86	6,100	46,606	-4.5
22/04/2025	88.56	230,600	91.76	91.76	82.18	33,000	19,000	1.6
21/04/2025	91.76	46,400	94.15	94.23	91.68	3,100	1,640	0.2
18/04/2025	94.15	55,200	91.36	95.43	91.36	410	200	0.0
17/04/2025	91.04	110,700	92.55	93.35	89.52	8,500	28,700	-2.3
16/04/2025	93.11	123,900	94.95	95.51	93.11	8,605	0	1.0
15/04/2025	94.15	120,900	100.53	102.53	94.15	5,400	700	0.6
14/04/2025	96.94	208,000	102.13	102.93	95.51	4,700	56,300	-7.4
11/04/2025	102.13	168,700	106.12	106.12	98.94	7,401	2,000	0.7
10/04/2025	102.93	1,468,800	102.93	104.44	99.73	60,600	236,000	-23.0
09/04/2025	90.96	149,200	86.97	92.55	85.13	33,800	7,100	3.0
08/04/2025	87.69	218,500	97.50	98.30	85.37	34,000	86,645	-5.8
04/04/2025	102.13	115,800	98.14	103.72	86.17	10,310	34,602	-2.9
03/04/2025	98.14	230,700	110.98	111.70	96.14	3,505	10,200	-0.9
02/04/2025	111.70	45,600	113.86	114.10	111.70	2,000	11,600	-1.4
01/04/2025	113.30	69,500	112.90	114.10	112.90	2,000	19,900	-2.6
31/03/2025	114.89	98,500	116.65	116.65	111.78	600	15,700	-2.2
28/03/2025	115.13	102,100	115.29	117.29	114.89	6,300	30,300	-3.5
27/03/2025	114.89	43,800	111.22	116.49	111.22	12,400	1,900	1.5
26/03/2025	111.06	11,300	111.22	111.70	111.06	500	0	0.1
25/03/2025	110.90	36,400	111.70	111.70	110.90	500	1,000	-0.1
24/03/2025	110.74	23,800	112.10	112.18	110.67	705	200	0.1
21/03/2025	112.10	20,800	111.70	112.10	111.54	100	0	0.0
20/03/2025	111.06	24,700	109.95	112.02	109.95	500	0	0.1
19/03/2025	110.11	66,900	113.38	113.38	110.11	204	800	-0.1
18/03/2025	111.78	62,900	114.10	114.65	111.70	400	0	0
17/03/2025	113.62	72,300	117.29	117.29	113.30	1,400	1,300	0
14/03/2025	116.41	103,300	118.88	118.88	116.41	11,400	44,201	-4.8
13/03/2025	118.32	74,500	118.17	119.44	117.69	700	21,400	-3.1
12/03/2025	119.68	56,000	117.29	119.68	116.49	1,913	14,000	-1.8
11/03/2025	117.21	47,600	118.09	118.09	116.81	300	0	0.0
10/03/2025	117.93	52,400	118.48	119.20	117.77	500	0	0.1
07/03/2025	118.80	32,200	118.48	119.68	118.48	100	3,400	-0.5
06/03/2025	118.48	113,000	118.88	120.08	118.09	1,108	38,300	-5.5
05/03/2025	118.32	41,500	118.64	119.28	118.09	149	0	0.0
04/03/2025	118.72	27,800	119.12	119.12	118.40	600	0	0.1
03/03/2025	118.88	36,300	118.96	119.36	118.32	700	11,500	-1.6
28/02/2025	118.88	25,300	119.28	119.28	118.80	300	0	0.0
27/02/2025	119.28	28,200	118.72	119.68	118.72	1,000	0	0.1
26/02/2025	118.72	29,700	119.28	119.60	118.72	0	4,100	-0.6
25/02/2025	119.12	52,000	119.28	119.68	118.88	3,749	8,400	-0.7
24/02/2025	119.20	42,800	120.64	120.64	118.88	1,700	1,700	0
21/02/2025	120.64	36,200	121.28	121.28	118.88	3,100	1,700	0.2
20/02/2025	121.28	53,300	121.76	121.76	121.20	35,233	32,335	0.4
19/02/2025	121.28	79,500	117.69	121.76	117.69	37,600	41,700	-0.6
18/02/2025	118.88	26,100	119.20	119.28	117.85	955	455	0.1
17/02/2025	118.56	67,500	120.88	120.96	117.85	1,300	8,000	-1.0
14/02/2025	120.64	43,000	121.28	121.76	120.48	2,900	3,614	-0.1
13/02/2025	122.79	97,700	123.03	123.43	120.80	22,300	54,400	-4.9
12/02/2025	123.03	42,094	124.47	124.47	122.31	2,000	11,000	-1.4
11/02/2025: Quyền mua cổ phiếu: 1000/451 Giá: 10 (Volume + 45.10%, Ratio=0.45)
11/02/2025	123.43	209,110	127.26	127.26	123.35	2,300	112,300	-17.2
10/02/2025	123.07	201,581	123.12	124.02	122.90	37,400	68,200	-6.8

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-5	-3.46%	5,595,800	-880,533	-45.2	137 144.50 137
2 tháng (2026-03-02)	-1.50	-1.06%	17,373,400	-869,533	-31.1	132.20 161 137
3 tháng (2026-01-29)	-18.60	-11.76%	20,472,000	-1,514,333	-123.8	132.20 161 137
6 tháng (2025-10-31)	9.71	7.48%	47,753,300	-7,760,333	-1,361.5	129.79 181.87 137
12 tháng (2025-05-05)	44.15	46.31%	86,784,500	-14,144,674	-2,032.5	85.44 181.87 137
24 tháng (2024-05-09)	67.98	95.06%	114,859,143	-11,094,593	-1,302.2	70.06 181.87 137
36 tháng (2023-05-15)	106.35	320.79%	125,328,314	-10,451,835	-1,300.0	32.33 181.87 137
60 tháng (2021-05-25)	87.82	169.93%	133,622,207	-8,504,351	-1,130.2	27.94 181.87 137

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH