Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/03/2024	59.60	41,939	58.63	59.84	58.29	3,000	4,000	-0.1
29/02/2024	58.63	52,659	58.63	58.72	57.85	3,400	3,000	0.0
28/02/2024	58.58	116,100	56.20	58.58	56.20	1,400	12,000	-1.3
27/02/2024	56.20	47,853	55.53	56.20	55.53	1,400	1,500	-0.0
26/02/2024	55.77	78,233	55.24	56.06	55.19	5,200	51,800	-5.3
23/02/2024	55.24	130,694	54.75	56.20	54.41	12,000	31,800	-2.2
22/02/2024	54.75	19,208	54.27	55.19	54.27	1,400	400	0.1
21/02/2024	55.19	78,616	53.78	55.24	53.78	4,400	10,700	-0.7
20/02/2024	54.27	115,703	54.22	54.27	53.78	7,400	5,700	0.2
19/02/2024	54.22	106,085	51.84	55.72	51.84	1,800	400	0.2
16/02/2024	52.57	71,375	52.28	52.81	47.10	4,800	15,700	-1.2
15/02/2024	52.28	92,671	53.30	53.30	51.84	6,900	51,700	-4.9
07/02/2024	52.28	54,486	52.33	53.25	51.94	4,900	17,000	-1.3
06/02/2024	52.33	68,095	50.97	52.33	50.97	4,100	2,100	0.2
05/02/2024	51.31	142,115	50.15	51.36	50.05	8,400	67,600	-6.2
02/02/2024	50.15	129,738	49.86	50.39	49.66	9,200	50,000	-4.2
01/02/2024	49.86	112,670	47.97	50.34	47.97	2,700	7,500	-0.5
31/01/2024	47.97	203,719	46.51	47.97	46.47	12,800	36,400	-2.3
30/01/2024	46.51	71,602	38.33	46.56	38.33	3,200	15,800	-1.2
29/01/2024	45.06	112,543	44.96	45.16	44.87	10,500	13,600	-0.3
26/01/2024	44.87	20,425	44.72	44.87	44.72	3,000	1,800	0.1
25/01/2024	44.82	41,027	44.58	44.82	44.53	3,800	27,300	-2.2
24/01/2024	44.33	27,263	44.33	44.38	44.33	3,400	0	0.3
23/01/2024	44.38	31,087	44.14	44.38	44.14	2,800	2,500	0.0
22/01/2024	44.38	20,035	44.14	44.38	44.14	2,000	300	0.2
19/01/2024	44.09	12,336	44.14	44.29	44.09	2,000	0	0.2
18/01/2024	44.09	31,068	44.09	44.14	43.75	3,100	0	0.3
17/01/2024	43.95	12,322	43.85	44.24	43.85	1,200	200	0.1
16/01/2024	43.85	56,899	43.66	43.85	43.61	3,900	40,100	-3.3
15/01/2024	43.75	8,068	43.61	43.75	43.61	900	0	0.1
12/01/2024	43.85	27,220	43.66	43.85	43.61	1,600	0	0.1
11/01/2024	43.61	4,079	43.61	44.09	43.61	1,000	0	0.1
10/01/2024	44.04	13,209	44.09	44.24	43.99	1,100	0	0.1
09/01/2024	44.24	21,866	42.64	44.33	42.64	700	3,305	-0.2
08/01/2024	44.09	14,870	44.09	44.53	44.04	1,200	0	0.1
05/01/2024	43.90	24,596	43.90	43.90	43.61	2,400	600	0.2
04/01/2024	43.85	38,549	44.33	44.33	43.85	3,100	0	0.3
03/01/2024	44.33	49,589	43.12	44.33	43.12	7,600	100	0.7
02/01/2024	43.22	24,770	42.25	43.32	42.25	2,800	7,700	-0.4
29/12/2023	42.25	4,500	42.15	42.25	42.25	1,400	0	0.1
28/12/2023	42.15	15,800	41.91	42.20	41.91	12,000	0	1.0
27/12/2023	41.91	44,900	41.81	42.15	41.86	42,400	6,500	3.1
26/12/2023	41.81	54,200	42.15	42.15	41.81	10,300	300	0.9
25/12/2023	42.15	24,600	42.20	42.20	41.96	2,000	0	0.2
22/12/2023	42.20	12,300	41.91	42.40	41.33	9,900	105	0.9
21/12/2023	41.91	8,600	41.86	42.15	41.67	7,700	100	0.7
20/12/2023	41.86	20,600	42.10	42.40	41.86	17,800	0	1.5
19/12/2023	42.10	15,300	41.43	42.10	40.94	5,900	3,100	0.2
18/12/2023	41.43	38,100	41.52	42.15	37.26	24,100	0	2.0
15/12/2023	41.52	27,200	41.52	42.20	40.22	22,500	9,200	1.1
14/12/2023	41.52	8,600	41.67	41.67	41.18	1,200	4,800	-0.3
13/12/2023	41.67	20,500	41.91	41.96	35.71	7,800	2,000	0.5
12/12/2023	41.91	24,900	41.77	42.01	41.77	24,300	10,100	1.2
11/12/2023	41.77	11,300	41.67	41.96	41.77	10,900	1,000	0.9
08/12/2023	41.67	33,600	42.15	42.15	41.67	19,900	4,500	1.3
07/12/2023	42.15	29,300	42.15	42.35	41.86	25,300	3,700	1.9
06/12/2023	42.15	9,500	42.35	42.40	41.96	4,000	0	0.3
05/12/2023	42.35	82,900	41.67	42.40	41.18	56,600	54,000	0.2
04/12/2023	41.67	69,500	40.94	41.91	40.94	24,300	11,400	1.1
01/12/2023	40.94	168,200	39.49	41.23	39.25	8,900	88,000	-6.7
30/11/2023	39.49	108,400	38.91	39.49	38.28	31,600	36,065	-0.4
29/11/2023	38.91	28,100	38.08	38.91	37.84	1,600	2,400	-0.1
28/11/2023	38.08	106,000	37.79	38.28	37.60	43,100	2,000	3.2
27/11/2023	37.79	17,700	37.31	38.76	37.31	5,900	13,532	-0.6
24/11/2023	37.31	108,700	38.33	38.33	37.31	82,000	5,200	6.0
23/11/2023	38.33	15,200	38.52	39.00	38.33	11,000	6,303	0.4
22/11/2023	38.52	38,700	38.91	39.29	38.28	169,000	155,000	1.1
21/11/2023	38.91	10,300	38.76	38.91	38.52	9,300	2,000	0.6
20/11/2023	38.76	21,600	38.76	39.20	38.71	9,200	100	0.7
17/11/2023	38.76	10,100	39.25	39.25	37.79	6,000	2,200	0.3
16/11/2023	39.25	25,400	38.91	39.25	38.76	11,000	0	0.9
15/11/2023	38.91	57,700	37.31	39.00	37.74	42,600	0	3.4
14/11/2023	37.31	22,900	37.65	37.79	37.07	16,000	1,000	1.2
13/11/2023	37.65	12,800	38.23	38.28	37.65	9,200	0	0.7
10/11/2023	38.23	47,400	37.55	38.76	37.26	19,400	2,900	1.3
09/11/2023	37.55	36,300	36.82	37.55	36.78	23,200	100	1.8
08/11/2023	36.82	12,400	36.48	36.82	36.34	2,700	0	0.2
07/11/2023	36.48	72,400	35.85	37.41	35.66	43,800	300	3.3
06/11/2023	35.85	39,500	35.27	35.85	35.42	32,400	600	2.4
03/11/2023	35.27	42,500	35.85	35.90	35.13	36,022	0	2.6
02/11/2023	35.85	42,500	35.85	36.34	35.81	34,500	0	2.6
01/11/2023	35.85	97,700	36.48	36.82	35.13	33,200	1,000	2.4
31/10/2023	36.48	64,500	36.82	37.79	36.34	16,100	0	1.2
30/10/2023	36.82	38,500	36.34	37.07	36.15	33,200	1,400	2.4
27/10/2023	36.34	87,900	36.58	36.73	36.24	61,400	5,200	4.2
26/10/2023	36.58	30,600	37.31	37.36	36.10	25,900	1,700	1.8
25/10/2023	37.31	37,700	37.31	37.41	37.31	20,700	1,000	1.5
24/10/2023	37.31	40,800	37.31	37.45	36.82	38,700	22,100	1.3
23/10/2023	37.31	37,400	37.31	37.60	37.31	36,200	0	2.8
20/10/2023	37.31	18,100	37.31	37.79	37.31	14,300	1,800	1.0
19/10/2023	37.31	16,700	37.65	37.65	37.31	14,100	7	1.1
18/10/2023	37.65	38,800	37.31	37.89	37.07	26,100	1,408	1.9
17/10/2023	37.31	13,700	37.21	37.36	37.07	5,400	2,100	0.3
16/10/2023	37.21	9,500	37.55	37.55	37.02	4,600	100	0.3
13/10/2023	37.55	2,600	36.97	37.55	36.97	500	200	0.0
12/10/2023	36.97	1,900	36.87	37.70	36.92	300	501	-0.0
11/10/2023	36.87	5,800	37.79	37.89	36.82	400	4,400	-0.3
10/10/2023	37.79	400	37.07	37.99	37.79	0	0	0
09/10/2023	37.07	10,200	36.78	37.74	36.78	2,600	1,100	0.1
06/10/2023	36.78	5,600	36.78	36.82	36.58	4,700	3,000	0.1

Page:
<<
5
6
7
>>

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