Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/10/2024	12.30	87,352	12.40	12.40	12.20	200	0	0.0
29/10/2024	12.30	201,207	12.20	12.30	12.10	0	4,000	-0.0
28/10/2024	12.20	173,461	12.20	12.20	12.10	2,800	0	0.0
25/10/2024	12.20	258,461	12.30	12.30	12.10	1,400	0	0.0
24/10/2024	12.30	211,273	12.40	12.40	12.20	2,100	0	0.0
23/10/2024	12.40	107,663	12.50	12.50	12.30	3,200	0	0.0
22/10/2024	12.50	492,718	12.80	12.80	12.30	8,600	0	0.1
21/10/2024	12.80	202,755	12.90	12.90	12.60	304	0	0.0
18/10/2024	12.90	343,765	13.20	13.20	12.70	7,387	0	0.1
17/10/2024	13	524,384	13.20	13.60	12.90	1,800	0	0.0
16/10/2024	13.50	781,369	13.40	13.60	13.20	0	3,900	-0.1
15/10/2024	13.20	1,199,652	12.70	13.80	12.70	0	6,000	-0.1
14/10/2024	12.60	168,503	12.70	12.80	12.40	0	0	0
11/10/2024	12.50	88,548	12.70	12.70	12.50	0	0	0
10/10/2024	12.60	383,150	12.40	12.80	12.30	0	0	0
09/10/2024	12.30	86,299	12.30	12.40	12.20	0	0	0
08/10/2024	12.20	162,368	12.40	12.50	12.20	0	0	0
07/10/2024	12.30	67,400	12.30	12.50	12.20	0	0	0
04/10/2024	12.30	156,804	12.50	12.50	12.30	0	0	0
03/10/2024	12.40	251,349	12.80	12.80	12.30	0	0	0
02/10/2024	12.60	164,398	12.50	12.90	12.50	0	0	0
01/10/2024	12.60	235,300	12.60	12.70	12.50	3,800	0	0.0
30/09/2024	12.50	174,362	12.90	12.90	12.40	0	0	0
27/09/2024	12.70	687,033	12.30	13.10	12.20	0	6,000	-0.1
26/09/2024	12.30	176,299	12.30	12.50	12.20	0	0	0
25/09/2024	12.20	248,908	12.20	12.40	12.20	900	0	0.0
24/09/2024	12.30	149,732	12.30	12.30	12	0	0	0
23/09/2024	12.30	160,187	12.40	12.40	12.10	0	0	0
20/09/2024	12.20	124,959	12.30	12.40	12.20	0	0	0
19/09/2024	12.20	121,202	12.20	12.40	12.10	0	0	0
18/09/2024	12.20	128,450	12.40	12.40	12.20	0	0	0
17/09/2024	12.30	259,847	12.40	12.40	12	1,000	0	0.0
16/09/2024	12.30	53,501	12.50	12.50	12.30	0	0	0
13/09/2024	12.50	116,695	12.40	12.50	12.30	0	0	0
12/09/2024	12.40	47,701	12.40	12.50	12.40	0	0	0
11/09/2024	12.40	107,800	12.40	12.50	12.30	0	0	0
10/09/2024	12.40	139,325	12.40	12.70	12.30	0	0	0
09/09/2024	12.50	94,158	12.60	12.70	12.50	0	0	0
06/09/2024	12.70	182,589	12.70	12.80	12.50	0	0	0
05/09/2024	12.60	288,600	12.60	12.90	12.60	0	0	0
04/09/2024	12.80	157,053	12.80	12.90	12.60	0	0	0
30/08/2024	13	255,857	12.80	13.10	12.60	3,700	0	0.0
29/08/2024	12.80	124,501	12.80	12.90	12.60	1,000	0	0.0
28/08/2024	12.70	157,502	12.80	12.90	12.50	0	0	0
27/08/2024	12.80	309,515	12.90	12.90	12.60	0	0	0
26/08/2024	12.90	299,199	13.10	13.20	12.80	6,000	0	0.1
23/08/2024	13	342,537	13.30	13.50	13	3,600	2,800	0.0
22/08/2024	13.40	751,629	12.90	13.60	12.60	0	6,000	-0.1
21/08/2024	12.70	320,267	12.50	12.70	12.50	2,000	0	0.0
20/08/2024	12.60	299,503	12.60	12.70	12.40	0	0	0
19/08/2024	12.60	230,298	12.60	12.80	12.40	0	0	0
16/08/2024	12.60	422,916	12.30	12.70	12.20	0	0	0
15/08/2024	12.20	207,405	12.50	12.50	12.10	200	0	0.0
14/08/2024	12.50	269,210	12.40	12.60	12.30	100	0	0.0
13/08/2024	12.30	79,463	12.20	12.40	12.20	200	0	0.0
12/08/2024	12.40	156,289	12.20	12.40	12.10	200	0	0.0
09/08/2024	12.30	166,875	12.20	12.40	12.10	0	0	0
08/08/2024	12.20	151,985	12.20	12.40	12	4,100	0	0.1
07/08/2024	12.20	269,887	12.30	12.50	12.10	3,000	200	0.0
06/08/2024	12.20	490,592	11.90	12.30	11.90	5,700	0	0.1
05/08/2024	12	550,535	12.80	12.80	11.90	400	400	0
02/08/2024	12.90	258,434	12.80	13	12.50	1,100	2,000	-0.0
01/08/2024	12.80	436,354	13.70	13.70	12.80	6,600	0	0.1
31/07/2024	13.60	144,089	13.70	13.80	13.50	500	0	0.0
30/07/2024	13.70	268,585	13.80	13.90	13.50	0	3,600	-0.0
29/07/2024	13.80	165,460	13.60	13.90	13.60	1,300	600	0.0
26/07/2024	13.80	191,002	13.70	13.80	13.60	0	0	0
25/07/2024	13.60	387,296	13.20	13.80	13.10	6,500	0	0.1
24/07/2024	13.30	421,902	13.10	13.40	12.70	2,800	4,700	-0.0
23/07/2024	13.10	294,383	13.50	13.80	13.10	0	100	-0.0
22/07/2024	13.60	440,304	13.90	14.10	13.30	3,000	0	0.0
19/07/2024	13.70	278,671	13.90	14.10	13.70	10,000	0	0.1
18/07/2024	13.90	443,060	14.20	14.20	13.70	100	2,000	-0.0
17/07/2024	14.20	720,178	14.60	14.60	13.70	2,200	0	0.0
16/07/2024	14.60	402,052	14.60	14.80	14.40	0	0	0
15/07/2024	14.60	178,846	14.80	14.80	14.50	0	0	0
12/07/2024	14.80	328,307	14.90	14.90	14.60	0	0	0
11/07/2024	14.90	257,721	15	15.10	14.80	3,000	0	0.0
10/07/2024	15.10	387,191	15.10	15.20	14.80	9	100	-0.0
09/07/2024	15	258,093	15	15	14.70	0	0	0
08/07/2024	14.80	437,597	15	15.10	14.50	100	0	0.0
05/07/2024	15	382,712	15.10	15.30	14.80	300	0	0.0
04/07/2024	15.10	250,948	15.20	15.20	15	1,000	0	0.0
03/07/2024	15	734,965	14.70	15.30	14.60	8,000	0	0.1
02/07/2024	14.60	243,962	14.50	14.60	14.30	1,000	0	0.0
01/07/2024	14.50	146,220	14.20	14.50	14.20	200	0	0.0
28/06/2024	14.30	448,355	14.50	14.60	14.10	1,900	0	0.0
27/06/2024	14.40	401,460	14.70	14.80	14.40	200	0	0.0
26/06/2024	14.70	484,301	14.50	14.90	14.40	0	0	0
25/06/2024	14.50	861,366	14.60	14.90	14.40	0	0	0
24/06/2024	14.60	1,224,506	15.60	15.60	14.50	5,000	0	0.1
21/06/2024	15.60	859,504	15.50	15.80	15.40	200	0	0.0
20/06/2024	15.50	496,645	15.70	15.80	15.20	1,000	0	0.0
19/06/2024	15.70	776,336	15.90	15.90	15.40	3,000	0	0.0
18/06/2024	15.90	774,719	16	16.20	15.70	1,000	0	0.0
17/06/2024	15.90	801,291	16	16.30	15.70	5,000	0	0.1
14/06/2024	16	1,118,053	16.70	16.70	16	7,900	0	0.1
13/06/2024	16.50	1,462,081	16.40	16.90	16.40	6,600	0	0.1
12/06/2024	16.40	1,175,777	16.40	16.50	16	3,000	0	0.0
11/06/2024	16.40	1,252,864	16.70	17	16.20	9,800	0	0.1

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3.30	-7.82%	27,336,600	4,190,995	0	38.50 42.20 38.70
2 tháng (2026-04-13)	-8.10	-17.23%	60,098,700	4,401,756	0	38.30 47.20 38.70
3 tháng (2026-03-16)	-8.60	-18.11%	107,053,900	4,514,356	7.9	38.30 52 38.70
6 tháng (2025-12-15)	13.40	52.55%	274,907,200	4,668,556	14.9	24.20 55.10 38.70
12 tháng (2025-06-17)	20.40	110.27%	550,133,100	4,761,756	17.3	17.90 55.10 38.70
24 tháng (2024-06-24)	24.30	166.44%	847,086,753	3,769,764	15.1	10.40 55.10 38.70
36 tháng (2023-06-28)	21.40	122.29%	955,987,902	-106,192,370	-1,612.3	10.40 55.10 38.70
60 tháng (2021-07-08)	19.70	102.60%	1,196,992,670	-106,091,760	-1,611.3	8.20 55.10 38.70

CTCP Masan High-Tech Materials (msr)

THỐNG KÊ GIAO DỊCH