Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	0.30	0.23%	7,177,700	61,074	0	129.50 135 130.30
2 tháng (2026-04-13)	-9.70	-6.93%	12,553,100	-868,735	0	126 141.30 130.30
3 tháng (2026-03-16)	-19.50	-13.02%	23,343,200	-1,354,935	-24.9	126 161 130.30
6 tháng (2025-12-15)	-42.05	-24.40%	37,679,200	-3,628,135	-412.5	126 181.87 130.30
12 tháng (2025-06-17)	28.97	28.59%	92,940,100	-15,114,464	-2,049.0	85.44 181.87 130.30
24 tháng (2024-06-24)	23.56	22.07%	115,588,599	-11,632,694	-1,339.9	85.44 181.87 130.30
36 tháng (2023-06-28)	97.10	292.50%	133,688,511	-11,120,547	-1,308.1	32.37 181.87 130.30
60 tháng (2021-07-08)	77.49	146.71%	142,171,715	-9,423,234	-1,171.2	27.94 181.87 130.30

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH