Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/10/2023	36.78	47,400	36.58	36.82	36.68	43,400	15,300	2.1
04/10/2023	36.58	1,900	36.82	36.82	36.58	100	1,000	-0.1
03/10/2023	36.82	46,700	36.87	36.87	36.63	41,600	6,000	2.7
02/10/2023	36.87	9,000	36.82	36.87	36.82	6,100	8,220	-0.2
29/09/2023	36.82	7,800	36.82	37.07	36.73	4,500	2,800	0.1
28/09/2023	36.82	24,200	37.31	37.31	36.82	22,200	9,700	1.0
27/09/2023	37.31	4,700	36.78	37.31	36.39	100	0	0.0
26/09/2023	36.78	15,800	37.55	37.55	35.85	14,000	1,500	0.9
25/09/2023	37.55	9,400	38.23	38.23	34.01	3,200	300	0.2
22/09/2023	38.23	6,100	38.42	38.42	38.13	1,900	358	0.1
21/09/2023	38.42	4,900	38.47	38.47	38.42	0	0	0
20/09/2023	38.47	6,200	38.57	38.57	38.33	2,400	2,900	-0.0
19/09/2023	38.57	18,200	38.57	38.57	38.37	17,100	6,000	0.9
18/09/2023	38.57	10,700	38.76	38.76	38.52	10,100	700	0.7
15/09/2023	38.76	4,500	38.57	38.76	38.52	500	0	0.0
14/09/2023	38.57	35,500	38.52	38.62	38.47	33,100	4,600	2.3
13/09/2023	38.52	17,000	38.71	38.71	38.33	7,200	2,900	0.3
12/09/2023	38.71	9,800	38.71	38.81	38.52	3,100	100	0.2
11/09/2023	38.71	3,200	39.05	39.05	38.71	300	0	0.0
08/09/2023	39.05	8,200	38.23	39.29	38.66	5,700	3,100	0.2
07/09/2023	38.23	31,700	39.49	39.49	38.23	12,700	400	1.0
06/09/2023	39.49	18,300	39.49	39.54	39.34	17,100	925	1.3
05/09/2023	39.49	72,000	39.44	39.68	39.34	59,100	11,800	3.9
31/08/2023	39.44	9,800	39.59	39.59	39.20	7,600	7,500	0.0
30/08/2023	39.59	17,400	39.25	39.73	39.25	0	0	0
29/08/2023	39.25	12,300	39.00	39.29	38.96	10,800	7,100	0.3
28/08/2023	39.00	10,900	38.96	39.00	38.91	7,900	1,300	0.5
25/08/2023	38.96	4,300	38.52	39.25	38.52	2,000	0	0.2
24/08/2023	38.52	3,300	38.33	38.52	38.23	2,100	100	0.2
23/08/2023	38.33	9,900	38.76	38.76	38.28	9,100	2,300	0.5
22/08/2023	38.76	56,200	38.03	38.76	37.84	30,000	25,400	0.3
21/08/2023	38.03	48,500	38.08	38.76	37.84	38,855	5,000	2.7
18/08/2023	38.08	36,500	39.73	39.73	37.55	24,000	3,800	1.6
17/08/2023	39.73	18,800	40.12	40.17	39.73	14,100	200	1.1
16/08/2023	40.12	15,700	40.22	40.22	39.73	12,000	200	1.0
15/08/2023	40.22	6,800	40.22	40.36	39.97	4,000	0	0.3
14/08/2023	40.22	29,300	39.97	40.41	39.73	18,300	1,060	1.4
11/08/2023	39.97	30,800	40.22	40.22	39.73	28,200	0	2.3
10/08/2023	40.22	34,400	39.97	40.22	39.78	12,100	100	1.0
09/08/2023	39.97	36,200	39.68	39.97	39.25	9,000	0	0.7
08/08/2023	39.68	25,400	38.62	39.68	38.57	9,500	100	0.8
07/08/2023	38.62	13,400	38.57	38.62	38.18	10,200	0	0.8
04/08/2023	38.57	32,200	37.89	38.57	37.89	23,400	0	1.8
03/08/2023	37.89	52,700	37.45	37.89	37.45	51,000	44	4.0
02/08/2023	37.45	2,500	37.74	37.74	37.45	0	0	0
01/08/2023	37.74	32,900	36.82	37.74	36.87	0	0	0
31/07/2023	36.82	28,500	36.34	38.28	36.34	11,400	20,000	-0.6
28/07/2023	36.34	7,000	36.58	36.58	36.29	2,700	0	0.2
27/07/2023	36.58	10,700	36.39	36.82	36.05	3,100	1,200	0.1
26/07/2023	36.39	26,400	36.24	36.39	35.85	17,850	800	1.3
25/07/2023	36.24	17,800	36.44	36.44	36.24	5,300	6,000	-0.1
24/07/2023	36.44	38,400	36.44	36.58	36.34	18,801	100	1.4
21/07/2023	36.44	21,400	36.44	36.82	36.10	8,200	0	0.6
20/07/2023	36.44	23,000	36.82	36.82	35.81	15,900	1,500	1.1
19/07/2023	36.82	19,700	36.68	37.79	36.82	8,000	0	0.6
18/07/2023: Cổ tức tiền mặt tỉ lệ: 45%
18/07/2023	36.68	19,600	36.58	36.87	36.48	5,000	0	0.4
17/07/2023	36.58	87,100	35.53	36.63	35.53	22,800	1,200	1.7
14/07/2023	35.53	30,800	35.44	35.53	35.21	11,200	2,700	0.7
13/07/2023	35.44	49,600	34.62	35.44	34.57	7,000	4,400	0.2
12/07/2023	34.62	34,700	34.48	34.98	34.52	9,500	1,500	0.6
11/07/2023	34.48	44,100	33.38	34.75	34.29	14,700	11,500	0.2
10/07/2023	33.38	66,300	32.37	33.75	32.37	1,100	2,900	-0.1
07/07/2023	32.37	13,400	32.51	32.51	32.01	1,900	0	0.1
06/07/2023	32.51	16,400	32.83	32.83	32.01	200	300	-0.0
05/07/2023	32.83	5,719	32.74	32.83	32.79	300	300	0
04/07/2023	32.74	3,703	32.74	32.79	32.74	0	2	-0.0
03/07/2023	32.74	8,221	32.92	32.92	32.47	0	810	-0.1
30/06/2023	32.92	11,030	33.01	33.01	32.92	25	0	0.0
29/06/2023	33.01	25,651	33.20	33.20	32.92	8,450	3,600	0.4
28/06/2023	33.20	14,588	33.33	33.33	33.11	1,400	0	0.1
27/06/2023	33.33	4,100	33.29	33.38	33.11	28,700	0	2.1
26/06/2023	33.29	27,579	33.29	33.33	31.32	14,900	6,100	0.6
23/06/2023	33.29	8,706	33.33	33.38	33.29	2,000	0	0.1
22/06/2023	33.33	9,610	33.20	33.38	33.24	1,100	0	0.1
21/06/2023	33.20	5,101	33.24	33.38	32.97	0	0	0
20/06/2023	33.24	6,703	33.11	33.84	33.24	200	0	0.0
19/06/2023	33.11	59,150	33.38	33.56	33.11	51,900	1,400	3.7
16/06/2023	33.38	32,867	33.61	33.61	33.38	1,700	5,000	-0.2
15/06/2023	33.61	11,600	33.84	33.84	33.52	1,000	0	0.1
14/06/2023	33.84	40,535	33.38	34.07	33.15	24,500	15,400	0.7
13/06/2023	33.38	6,705	32.33	33.70	32.83	0	0	0
12/06/2023	32.33	27,833	33.61	33.84	32.33	4,000	1,900	0.2
09/06/2023	33.61	27,148	33.93	33.93	33.47	23,000	18,700	0.3
08/06/2023	33.93	5,908	34.02	34.07	33.84	3,500	0	0.3
07/06/2023	34.02	5,815	34.07	34.07	33.84	5,500	0	0.4
06/06/2023	34.07	30,113	33.84	34.29	33.61	26,000	0	1.9
05/06/2023	33.84	11,434	33.88	34.07	33.61	10,000	106	0.7
02/06/2023	33.88	18,836	34.29	34.29	33.20	17,000	500	1.2
01/06/2023	34.29	34,851	33.79	34.29	32.97	0	24	-0.0
31/05/2023	33.79	12,672	33.97	34.07	33.61	3,500	920	0.2
30/05/2023	33.97	23,410	33.38	33.97	33.38	60	1,300	-0.1
29/05/2023	33.38	322	33.33	33.38	33.38	1,300	100	0.1
26/05/2023	33.33	2,815	33.33	33.70	33.20	500	0	0.0
25/05/2023	33.33	10,051	33.20	33.33	32.74	300	600	-0.0
24/05/2023	33.20	17,226	33.20	33.38	32.74	2,600	1,000	0.1
23/05/2023	33.20	18,853	33.38	33.38	32.51	0	6,500	-0.5
22/05/2023	33.38	121,610	33.11	33.38	33.15	0	6,100	-0.4
19/05/2023	33.11	34,803	33.15	33.15	32.74	1,700	2,200	-0.0
18/05/2023	33.15	13,910	33.15	33.20	32.79	1,000	100	0.1
17/05/2023	33.15	80,705	33.20	33.20	32.47	2,500	23,000	-1.5

Page:
<<
6
7
8
>>

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