Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2023	41.30	14,800	40.96	41.30	40.74	100	0	0.0
16/02/2023	40.96	9,800	40.63	41.30	40.96	4,300	0	0.3
15/02/2023	40.63	10,103	40.18	41.58	40.52	400	0	0.0
14/02/2023	40.18	3,850	40.74	40.96	40.18	2,450	0	0.2
13/02/2023	40.74	8,000	41.02	41.13	40.74	6,800	0	0.5
10/02/2023	41.02	10,281	41.02	41.25	40.74	4,700	0	0.3
09/02/2023	41.02	8,200	40.57	41.02	40.57	2,700	0	0.2
08/02/2023	40.57	8,604	40.46	40.57	40.29	0	2,200	-0.2
07/02/2023	40.46	15,700	40.57	40.57	40.46	4,800	0	0.3
06/02/2023	40.57	15,519	40.91	40.96	40.52	2,300	1,400	0.1
03/02/2023	40.91	16,400	40.18	40.96	40.46	1,500	12,800	-0.8
02/02/2023	40.18	68,608	41.02	41.25	40.18	17,606	0	1.3
01/02/2023	41.02	51,860	41.58	41.98	41.02	21,600	0	1.6
31/01/2023	41.58	45,849	42.43	42.43	41.58	30,300	0	2.3
30/01/2023	42.43	29,466	41.70	42.43	41.86	25,000	0	1.9
27/01/2023	41.70	6,325	41.53	43.83	41.25	2,200	0	0.2
19/01/2023	41.53	4,500	40.80	41.86	41.02	800	0	0.1
18/01/2023	40.80	28,710	40.91	41.86	40.74	8,200	0	0.6
17/01/2023	40.91	22,254	40.46	41.02	40.46	2,114	0	0.2
16/01/2023	40.46	162,100	39.90	40.96	40.07	7,400	0	0.5
13/01/2023	39.90	54,727	39.90	40.46	39.39	6,700	6,700	0.0
12/01/2023	39.90	10,950	40.29	40.29	39.90	4,137	0	0.3
11/01/2023	40.29	4,722	40.18	40.40	39.95	900	1,000	-0.0
10/01/2023	40.18	10,700	40.35	40.46	40.18	6,400	0	0.5
09/01/2023	40.35	20,700	41.02	41.02	40.35	1,500	0	0.1
06/01/2023	41.02	23,120	41.30	41.64	39.34	7,100	1,118	0.4
05/01/2023	41.30	7,700	41.92	41.92	41.30	400	1,000	-0.0
04/01/2023	41.92	7,044	41.86	41.98	41.81	2,000	0	0.1
03/01/2023	41.86	7,133	42.03	42.03	41.58	400	0	0.0
30/12/2022	42.03	1,048	42.71	42.71	42.03	0	0	0
29/12/2022	42.71	7,110	41.92	42.76	41.92	2,900	0	0.2
28/12/2022	41.92	12,760	42.59	42.71	39.34	6,940	0	0.5
27/12/2022	42.59	7,360	43.27	43.27	42.43	5,500	0	0.4
26/12/2022	43.27	52,676	43.27	43.27	42.71	50,500	0	3.9
23/12/2022	43.27	50,470	43.27	43.27	42.82	50,000	0	3.8
22/12/2022	43.27	6,200	42.99	43.27	42.76	4,900	0	0.4
21/12/2022	42.99	24,120	43.27	43.27	42.71	18,200	100	1.4
20/12/2022	43.27	48,765	43.27	43.27	42.48	44,900	500	3.4
19/12/2022	43.27	21,602	42.76	43.27	42.37	16,900	600	1.2
16/12/2022	42.76	25,112	43.21	43.21	42.71	21,000	1,600	1.5
15/12/2022	43.21	21,023	42.71	43.21	42.26	15,200	1,900	1.0
14/12/2022	42.71	53,335	42.71	42.71	42.14	50,000	44,300	0.4
13/12/2022	42.71	56,520	42.71	42.71	42.14	53,000	40,900	0.9
12/12/2022	42.71	53,001	42.93	42.93	42.14	51,900	30,100	1.6
09/12/2022	42.93	48,710	42.71	42.93	42.03	40,900	29,900	0.8
08/12/2022	42.71	50,950	42.71	42.71	41.86	41,600	30,100	0.9
07/12/2022	42.71	20,700	42.71	42.71	41.70	15,100	0	1.1
06/12/2022	42.71	35,121	42.93	42.99	41.98	29,100	100	2.2
05/12/2022	42.93	16,433	42.20	42.99	42.03	6,610	0	0.5
02/12/2022	42.20	14,236	41.58	44.90	41.58	8,400	0	0.6
01/12/2022	41.58	61,863	40.46	41.58	40.18	52,000	1,700	3.7
30/11/2022	40.46	33,047	39.39	40.74	39.62	10,300	700	0.7
29/11/2022	39.39	13,215	39.50	39.90	39.39	2,600	0	0.2
28/11/2022	39.50	22,088	39.34	39.62	39.34	6,500	7	0.5
25/11/2022	39.34	5,356	39.34	39.62	39.17	700	0	0.0
24/11/2022	39.34	18,200	39.34	39.34	39.22	17,400	0	1.2
23/11/2022	39.34	3,700	39.34	39.34	39.17	3,700	0	0.3
22/11/2022	39.34	37,256	39.34	39.62	39.05	33,600	0	2.4
21/11/2022	39.34	7,925	39.28	39.62	39.00	5,100	0	0.4
18/11/2022	39.28	7,194	39.34	39.34	38.77	5,000	0	0.3
17/11/2022	39.34	15,437	39.34	39.90	38.72	6,700	0	0.5
16/11/2022	39.34	54,980	39.34	40.12	38.21	50,500	500	3.5
15/11/2022	39.34	38,146	39.34	39.34	39.00	30,400	600	2.1
14/11/2022	39.34	32,832	39.00	39.50	39.05	30,430	200	2.1
11/11/2022	39.00	31,049	39.50	39.90	38.77	25,600	800	1.7
10/11/2022	39.50	17,054	39.34	39.50	38.77	13,200	0	0.9
09/11/2022	39.34	4,056	39.34	40.46	39.34	500	0	0.0
08/11/2022	39.34	28,409	39.34	39.39	39.05	25,200	0	1.8
07/11/2022	39.34	10,105	39.84	39.84	39.34	5,500	0	0.4
04/11/2022	39.84	8,200	39.62	39.90	39.39	2,900	0	0.2
03/11/2022	39.62	1,823	39.50	40.29	39.62	100	0	0.0
02/11/2022	39.50	2,000	39.56	40.96	39.45	0	0	0
01/11/2022	39.56	1,800	41.02	41.02	39.34	0	0	0
31/10/2022	41.02	11,108	39.95	41.02	39.34	5,700	900	0.4
28/10/2022	39.95	15,282	41.02	41.47	39.95	4,001	500	0.3
27/10/2022	41.02	20,305	40.46	41.47	40.46	18,700	200	1.3
26/10/2022	40.46	11,900	40.46	42.14	40.46	11,000	0	0.8
25/10/2022	40.46	26,621	39.34	41.02	37.09	19,400	5,700	1.0
24/10/2022	39.34	15,232	40.85	40.85	39.34	7,611	1,000	0.5
21/10/2022	40.85	38,600	41.98	41.98	40.35	18,200	1,000	1.3
20/10/2022	41.98	10,534	42.71	42.71	41.30	6,520	900	0.4
19/10/2022	42.71	18,018	40.74	43.16	40.46	12,564	0	0.9
18/10/2022	40.74	38,332	39.34	40.74	39.34	20,400	0	1.5
17/10/2022	39.34	111,900	39.90	40.46	38.77	94,100	0	6.6
14/10/2022	39.90	89,406	39.90	40.74	39.34	25,300	0	1.8
13/10/2022	39.90	51,936	39.90	40.23	39.34	21,300	0	1.5
12/10/2022	39.90	94,033	42.14	42.14	36.47	39,400	0	2.8
11/10/2022	42.14	36,702	44.95	44.95	41.02	19,200	6,200	1.0
10/10/2022	44.95	39,778	44.95	45.52	41.30	19,040	0	1.5
07/10/2022	44.95	37,567	50.18	50.18	43.77	16,805	1,587	1.3
06/10/2022	50.18	3,503	50.29	50.57	50.18	200	0	0.0
05/10/2022	50.29	26	50.29	50.29	50.29	0	0	0
04/10/2022	50.29	6,351	51.98	51.98	50.29	3,900	1,500	0.2
03/10/2022	51.98	10,465	52.54	52.54	50.57	3,433	0	0.3
30/09/2022	52.54	7,927	52.88	52.88	52.26	900	0	0.1
29/09/2022	52.88	1,905	53.38	53.89	52.88	700	300	0.0
28/09/2022	53.38	613	52.93	53.55	53.38	0	0	0
27/09/2022	52.93	2,162	52.88	54.51	52.88	812	1,824	-0.1
26/09/2022	52.88	8,300	53.78	53.78	52.88	7,133	1,800	0.5
23/09/2022	53.78	2,700	53.78	53.78	53.66	100	0	0.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	33.90	18.14%	14,690,000	-4,029,400	-832.9	181.60 220.80 217.10
2 tháng (2025-10-06)	91.10	70.24%	26,233,900	-3,860,100	-833.4	129.70 220.80 217.10
3 tháng (2025-09-08)	91.80	71.16%	30,647,400	-4,007,900	-852.4	127.20 220.80 217.10
6 tháng (2025-06-09)	95.69	76.48%	54,504,600	-11,579,879	-1,665.7	105 220.80 217.10
12 tháng (2024-12-10)	74.78	51.21%	66,524,921	-12,107,898	-1,745.5	105 220.80 217.10
24 tháng (2023-12-18)	169.89	333.72%	91,433,699	-8,964,980	-1,029.8	50.91 220.80 217.10
36 tháng (2022-12-21)	177.81	413.64%	98,331,204	-7,142,023	-891.4	34.33 220.80 217.10
60 tháng (2020-12-31)	170.53	339.26%	107,127,608	-3,907,306	-586.0	34.33 220.80 217.10

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH