Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	38.70	524,200	39.10	39.50	38.60	500	352,500	0
11/06/2026	38.90	315,600	39	39.10	38.70	5,600	4,100	0
10/06/2026	39.10	390,600	38.90	39.30	38.60	21,550	218,900	0
09/06/2026	38.90	534,800	39	39	38.20	450	5,200	0
08/06/2026	38.90	770,500	39.50	39.70	38.60	0	6,500	0
05/06/2026	40	611,400	40	40.80	39.60	826,700	2,500	0
04/06/2026	39.90	1,122,400	39	40.40	38.70	7,570	15,300	0
03/06/2026	39	514,800	39	39.40	38.40	5,700	4,100	0
02/06/2026	38.70	1,036,500	39.30	39.70	38.60	1,300	5,800	0
01/06/2026	39.30	591,400	39.60	39.90	39.10	3,100	874	0
29/05/2026	39.60	750,400	40.20	40.20	39.50	200	0	0
28/05/2026	39.80	962,000	40.80	41.20	39.50	373	7,200	0
27/05/2026	41	792,800	41	41.30	40.50	83,800	6,950	0
26/05/2026	40.90	1,817,300	39.60	41.80	39.10	31,000	4,600	0
25/05/2026	39.70	677,500	39.60	40.30	39.30	18,600	0	0
22/05/2026	39.60	978,600	39.70	40.50	39.30	20,500	400	0
21/05/2026	39.70	1,259,600	39.50	40.20	39	3,200	100	0
20/05/2026	39.40	1,764,100	39.90	40.40	37.70	3,453,400	97,100	0
19/05/2026	39.90	1,646,100	38.50	40.40	38	7,100	13,900	0
18/05/2026	38.50	2,950,100	39.60	40	38	67,100	318,000	0
15/05/2026	39.60	3,587,000	41.50	41.90	39.20	26,300	612,926	0
14/05/2026	41.30	1,239,000	42.60	42.60	41.20	2,200	400	0
13/05/2026	42.20	3,024,100	41.30	43.50	41.20	939,602	9,500	0
12/05/2026	41.20	1,617,900	41	41.40	40.60	6,200	1,700	0
11/05/2026	41	1,660,600	40.50	41.60	40.50	10,900	100	0
08/05/2026	40.50	1,147,400	40	40.70	39.80	12,500	0	0
07/05/2026	40	1,043,800	41.20	41.20	39.80	2,011	8,000	0
06/05/2026	40.60	1,750,800	41.60	41.60	39.40	12,300	0	0
05/05/2026	41	2,229,700	40.90	42.30	40.60	5,450	1,500	0
04/05/2026	40.70	1,893,900	39	41.30	38.70	18,950	1,600	0
29/04/2026	38.60	1,905,900	38.30	39.50	36.80	54,800	5,100	0
28/04/2026	38.30	2,006,500	40.40	41.50	37.60	81,250	41,600	0
24/04/2026	40.50	1,241,000	40.60	41.80	39.70	72,200	11,500	0
23/04/2026	40.50	3,120,600	42	42.80	39.20	56,900	30,300	0
22/04/2026	42.70	2,293,700	44.90	44.90	42.10	7,100	0	0
21/04/2026	44.50	2,984,800	46.30	46.60	44	12,600	18,100	0
20/04/2026	46.30	1,034,300	47	47.30	46.10	500	11,100	0
17/04/2026	46.90	1,665,800	47.50	48.50	46.70	800	1,000	0
16/04/2026	47.20	1,664,600	46.20	47.60	45.60	4,500	1,000	0
15/04/2026	46.10	1,450,200	46.50	47	45.60	1,100	100	0
14/04/2026	46.60	985,200	47.90	48.50	46.40	5,200	2,100	0
13/04/2026	47	1,065,400	46.10	48.20	45.60	7,900	27,600	0
10/04/2026	46.10	1,323,800	46	46.80	44.90	1,800	7,000	0
09/04/2026	45.40	1,660,600	47.20	47.20	45.30	600	1,600	0
08/04/2026	47.20	1,959,900	47.10	48.50	45.60	3,100	1,000	0
07/04/2026	45.90	2,076,000	47.50	48.20	45	38,200	5,200	0
06/04/2026	47.50	945,900	47.40	49.40	47.40	8,600	50,000	0
03/04/2026	48.30	1,036,800	48	49	47.20	800	2,200	0
02/04/2026	47.80	3,064,400	50	50	47	23,700	5,200	0
01/04/2026	49.80	1,892,800	52	52.80	49.60	2,900	50,100	0
31/03/2026	51.70	2,630,600	52	53.40	49.10	6,700	171,150	0
30/03/2026	52	2,435,700	50.40	53.30	48.20	5,500	5,900	0
27/03/2026	50.50	2,008,100	49.70	51.20	49	5,150	10,500	0
26/03/2026	49	2,075,200	49.70	50.50	47.90	5,600	200	0
25/03/2026	49.70	3,188,600	45.10	50.20	45.10	71,100	200	0
24/03/2026	45	2,705,300	45.50	46.70	43.60	100,700	6,100	0
23/03/2026	43.70	2,931,600	47.90	48	43.10	6,000	9,000	0
20/03/2026	48.10	1,728,700	47.50	50.30	46.60	5,700	1,600	0.2
19/03/2026	47.10	3,176,900	50.50	50.50	46.50	7,900	5,000	0.1
18/03/2026	50.80	1,947,300	51.30	52.30	48.30	4,600	4,000	0.0
17/03/2026	51.30	3,693,200	48	51.90	46.10	136,400	47,700	4.3
16/03/2026	47.50	4,473,800	51	52	46	73,200	12,000	3.2
13/03/2026	51	6,808,100	55.10	57	48	92,700	5,600	4.6
12/03/2026	55.10	4,428,600	50.20	55.40	49.50	17,200	600	0.8
11/03/2026	50.10	3,575,300	46.80	50.30	46.80	3,500	1,400	0.1
10/03/2026	47.70	3,980,600	41	47.80	41	37,900	17,500	0.8
09/03/2026	40.80	5,235,400	46.20	47.80	40.40	37,900	17,500	0.8
06/03/2026	46.20	2,389,500	44.50	46.80	43.90	1,500	6,800	-0.2
05/03/2026	43.50	3,042,200	46.90	48.30	42.70	11,200	143,800	-6.3
04/03/2026	46.80	5,861,800	51	51	44.40	37,100	9,800	1.4
03/03/2026	50.40	3,332,900	50.90	52.90	48	81,300	800	4.0
02/03/2026	50.90	5,244,300	44.70	52.20	44.70	16,600	5,000	0.5
27/02/2026	44	3,967,400	43.30	48.60	42.70	3,500	3,000	0.0
26/02/2026	43.20	4,593,300	41.30	43.80	41.30	2,700	700	0.1
25/02/2026	41.30	4,374,500	38.30	42	38.30	10,400	100	0.4
24/02/2026	38.30	2,181,800	38.90	39.20	37.50	7,700	43,500	-1.4
23/02/2026	38.30	2,527,600	37.30	39.90	37.30	200	61,800	-2.2
13/02/2026	37.30	3,741,000	34.90	38.10	34.50	46,100	900	1.5
12/02/2026	34.80	1,653,200	33.30	35.50	33.20	13,900	200	0.4
11/02/2026	33.10	1,968,100	32.90	34	31.50	8,700	15,600	-0.2
10/02/2026	32.50	2,966,300	34.40	34.60	31	11,200	36,800	-0.9
09/02/2026	34.40	976,300	34	35.30	33.60	13,900	208,200	-6.6
06/02/2026	33.60	4,723,200	35.70	36	32.50	12,000	78,900	-2.5
05/02/2026	35.60	4,080,600	38.10	38.50	35.50	12,000	78,900	-2.5
04/02/2026	38	4,037,800	39	40	36.60	16,600	5,000	0.5
03/02/2026	38	4,391,500	39	41.50	37.50	120,700	30,000	3.7
02/02/2026	38.80	5,418,300	40.60	43.40	36.40	120,700	30,000	3.7
30/01/2026	40.70	6,282,200	38.50	40.80	37.50	500	1,700	-0.0
29/01/2026	36.40	6,269,400	32.10	36.40	32.10	59,200	10,400	1.5
28/01/2026	32.10	4,497,600	30.50	33.80	30	11,900	1,300	0.3
27/01/2026	30	1,493,100	29.70	30.50	29.40	46,100	9,200	1.1
26/01/2026	29.70	2,366,200	28.20	30.80	28.20	5,700	500	0.2
23/01/2026	28.20	2,369,200	29.70	30.90	28	500	20,600	-0.6
22/01/2026	28.90	2,239,600	29.80	30.70	28.50	12,700	100	0.4
21/01/2026	29.80	2,295,000	30.30	31.30	29.10	59,000	4,400	1.7
20/01/2026	30.30	5,172,600	28.50	31.50	28	1,600	1,800	-0.0
19/01/2026	28.30	2,457,500	28.20	28.50	27.70	7,200	0	0.2
16/01/2026	27.60	2,181,600	27.10	28.30	27.10	51,100	7,000	1.2
15/01/2026	27.10	1,969,100	27.80	28.20	26.60	5,900	1,900	0.1
14/01/2026	27.60	3,125,800	26.90	28.60	26.50	300	100	0.0

Page:
1
2
3
>>

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)	-3.30	-7.82%	27,336,600	4,190,995	0	38.50 42.20 38.70
2 tháng (2026-04-13)	-8.10	-17.23%	60,098,700	4,401,756	0	38.30 47.20 38.70
3 tháng (2026-03-16)	-8.60	-18.11%	107,053,900	4,514,356	7.9	38.30 52 38.70
6 tháng (2025-12-15)	13.40	52.55%	274,907,200	4,668,556	14.9	24.20 55.10 38.70
12 tháng (2025-06-17)	20.40	110.27%	550,133,100	4,761,756	17.3	17.90 55.10 38.70
24 tháng (2024-06-24)	24.30	166.44%	847,086,753	3,769,764	15.1	10.40 55.10 38.70
36 tháng (2023-06-28)	21.40	122.29%	955,987,902	-106,192,370	-1,612.3	10.40 55.10 38.70
60 tháng (2021-07-08)	19.70	102.60%	1,196,992,670	-106,091,760	-1,611.3	8.20 55.10 38.70

CTCP Masan High-Tech Materials (msr)

THỐNG KÊ GIAO DỊCH