Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/09/2022	53.78	10,906	53.78	53.78	53.38	906	3,900	-0.3
21/09/2022	53.78	503	53.72	53.78	53.72	0	0	0
20/09/2022	53.72	2,349	54.06	54.06	53.44	2,000	2,100	-0.0
19/09/2022	54.06	2,812	55.07	55.24	53.95	2,400	1,600	0.1
16/09/2022	55.07	4,100	55.63	56.02	55.07	2,000	0	0.2
15/09/2022	55.63	12,577	56.14	56.19	55.63	3,300	50	0.3
14/09/2022	56.14	8,124	55.63	56.14	53.66	2,200	4,761	-0.2
13/09/2022	55.63	49,187	54.51	55.74	54.06	47,900	33,100	1.5
12/09/2022	54.51	641	54.62	55.18	54.51	300	26	0.0
09/09/2022	54.62	1,700	55.63	55.63	54.51	400	200	0.0
08/09/2022	55.63	800	53.95	56.14	54.00	400	0	0.0
07/09/2022	53.95	3,404	54.06	54.06	53.95	500	0	0.0
06/09/2022	54.06	2,752	53.95	54.06	54.00	100	0	0.0
05/09/2022	53.95	8,187	55.63	55.63	53.95	0	100	-0.0
31/08/2022	55.63	600	56.19	56.19	55.63	0	0	0
30/08/2022	56.19	25,600	55.07	56.19	55.07	25,000	0	2.5
29/08/2022	55.07	5,163	53.44	55.07	53.38	2,100	0	0.2
26/08/2022	53.44	17,548	54.79	54.79	53.38	6,700	748	0.6
25/08/2022	54.79	14,300	55.35	58.05	54.79	2,300	4,400	-0.2
24/08/2022	55.35	2,200	55.07	55.86	54.79	200	0	0.0
23/08/2022	55.07	2,000	55.63	55.63	54.51	500	0	0.0
22/08/2022	55.63	3,800	56.75	56.92	55.63	2,600	3,200	-0.1
19/08/2022	56.75	4,300	56.19	57.32	55.97	3,700	0	0.4
18/08/2022	56.19	3,302	56.25	56.25	56.19	2,800	0	0.3
17/08/2022	56.25	2,000	56.25	57.32	56.25	1,700	0	0.2
16/08/2022	56.25	2,500	56.19	57.32	56.19	1,900	0	0.2
15/08/2022	56.19	1,300	58.16	58.16	55.18	900	0	0.1
12/08/2022	58.16	1,402	58.44	58.44	57.88	0	0	0
11/08/2022	58.44	11,100	57.32	58.44	55.13	100	1,700	-0.2
10/08/2022	57.32	23,300	58.38	58.95	54.90	0	19,600	-2.1
09/08/2022	58.38	28,205	59.28	59.28	55.63	25,000	3,200	2.2
08/08/2022	59.28	53,200	54.90	59.28	53.38	23,900	32,800	-0.9
05/08/2022	54.90	1,900	53.95	54.96	53.44	200	0	0.0
04/08/2022	53.95	9,000	52.88	55.07	52.88	6,400	0	0.6
03/08/2022	52.88	7,900	53.33	55.57	52.82	4,200	100	0.4
02/08/2022	53.33	36,800	52.20	53.33	51.98	26,500	0	2.5
01/08/2022	52.20	8,100	52.82	53.33	50.63	1,000	0	0.1
29/07/2022	52.82	5,900	51.70	53.10	50.07	2,700	0	0.2
28/07/2022	51.70	3,900	53.16	53.16	51.70	800	0	0.1
27/07/2022	53.16	2,006	53.10	53.38	51.14	700	0	0.1
26/07/2022	53.10	13,500	50.57	53.38	50.57	12,500	3,700	0.8
25/07/2022	50.57	17,905	51.70	53.50	50.57	13,400	4,200	0.8
22/07/2022	51.70	4,600	51.87	53.33	51.14	3,800	0	0.3
21/07/2022	51.87	22,700	50.46	51.87	50.41	15,200	300	1.4
20/07/2022	50.46	5,810	49.90	50.57	49.45	1,000	1,100	-0.0
19/07/2022	49.90	4,000	48.16	49.96	48.27	3,200	2,300	0.1
18/07/2022	48.16	6,500	48.44	48.44	47.76	4,800	6,200	-0.1
15/07/2022	48.44	15,800	47.48	50.69	47.76	300	3,500	-0.3
14/07/2022	47.48	32,100	51.98	51.98	47.48	15,400	7,000	0.8
13/07/2022	51.98	3,600	51.98	52.32	51.98	1,100	3,100	-0.2
12/07/2022	51.98	3,600	52.26	52.26	51.98	3,000	3,000	0
11/07/2022	52.26	26,131	52.26	53.05	52.03	13,200	8,600	0.4
08/07/2022	52.26	11,900	52.93	53.33	52.26	11,900	11,300	0.1
07/07/2022	52.93	719	53.16	53.38	52.26	300	200	0.0
06/07/2022	53.16	600	53.38	53.38	52.54	0	200	-0.0
05/07/2022	53.38	2,400	53.66	53.66	53.38	1,000	900	0.0
04/07/2022	53.66	3,100	53.38	53.95	53.38	100	700	-0.1
01/07/2022	53.38	600	54.79	54.79	53.38	0	300	-0.0
30/06/2022	54.79	4,400	54.79	54.79	54.51	2,100	2,200	-0.0
29/06/2022	54.79	10,350	54.62	55.07	54.79	3,000	2,500	0.0
28/06/2022	54.62	5,800	55.07	57.82	54.51	4,700	1,500	0.3
27/06/2022	55.07	9,300	55.01	58.89	53.50	400	2,600	-0.2
24/06/2022	55.01	3,200	54.51	55.01	50.57	900	1,500	-0.1
23/06/2022	54.51	1,410	54.79	54.79	53.38	200	600	-0.0
22/06/2022	54.79	28,000	55.46	55.46	54.79	25,500	8,100	1.7
21/06/2022	55.46	5,400	55.41	56.14	54.56	3,200	4,400	-0.1
20/06/2022	55.41	1,800	55.07	56.75	54.23	100	1,100	-0.1
17/06/2022	55.07	1,200	56.14	56.14	54.51	100	300	-0.0
16/06/2022	56.14	25,200	55.63	57.32	55.46	25,100	21,600	0.4
15/06/2022	55.63	3,400	55.63	61.19	54.51	115,200	113,700	0.1
14/06/2022	55.63	26,100	55.35	57.32	55.63	124,100	116,200	0.8
13/06/2022	55.35	7,400	56.19	56.19	55.35	500	1,500	-0.1
10/06/2022	56.19	1,500	56.19	56.87	56.19	0	400	-0.0
09/06/2022	56.19	1,700	56.75	57.26	56.19	300	400	-0.0
08/06/2022	56.75	25,200	55.63	56.81	56.75	24,000	17,200	0.7
07/06/2022	55.63	6,002	56.19	56.19	54.45	700	1,502	-0.1
06/06/2022	56.19	6,200	56.19	56.19	55.63	1,600	1,700	-0.0
03/06/2022	56.19	4,000	56.19	56.19	56.19	200	1,200	-0.1
02/06/2022	56.19	10,700	56.70	57.88	56.19	5,200	4,400	0.1
01/06/2022	56.70	8,600	57.82	57.82	56.19	500	2,200	-0.2
31/05/2022	57.82	4,700	56.47	63.50	56.36	1,100	1,400	-0.0
30/05/2022	56.47	5,600	57.60	57.60	56.25	2,900	2,200	0.1
27/05/2022	57.60	12,408	57.60	58.16	56.75	3,400	10,600	-0.7
26/05/2022	57.60	900	56.92	64.06	57.37	300	400	-0.0
25/05/2022	56.92	1,300	56.92	58.95	56.75	300	600	-0.0
24/05/2022	56.92	1,617	58.16	58.95	56.75	800	200	0.1
23/05/2022	58.16	2,400	57.71	58.44	57.32	1,500	0	0.2
20/05/2022	57.71	1,713	57.60	59.00	57.71	400	0	0.0
19/05/2022	57.60	900	57.60	58.95	57.32	700	0	0.1
18/05/2022	57.60	2,000	58.44	59.00	56.75	800	0	0.1
17/05/2022	58.44	3,200	57.32	60.13	56.75	200	0	0.0
16/05/2022	57.32	3,700	58.95	60.69	57.32	700	0	0.1
13/05/2022	58.95	2,200	61.76	61.76	56.19	200	200	0.0
12/05/2022	61.76	600	60.69	62.60	60.69	200	0	0.0
11/05/2022	60.69	15,500	59.28	62.66	60.13	15,200	7,000	0.9
10/05/2022	59.28	1,400	60.58	60.58	59.28	400	1,000	-0.1
09/05/2022	60.58	400	60.69	60.69	60.58	0	0	0
06/05/2022	60.69	3,201	60.69	62.09	58.55	2,200	0	0.2
05/05/2022	60.69	1,700	61.25	61.81	60.69	1,300	0	0.1
04/05/2022	61.25	6,200	61.53	61.81	61.14	800	2,500	-0.2

Page:
<<
8
9
10
>>

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