Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/02/2019	75.06	41,508	75.06	75.27	74.65	0	25,000	-2.7
12/02/2019	75.06	4,700	75.34	75.34	74.72	0	0	0
11/02/2019	75.34	15,300	74.65	75.34	74.65	0	0	0
01/02/2019	74.65	3,263	74.65	74.65	69.12	300	12	0.0
31/01/2019	74.65	746	74.65	74.65	74.58	0	0	0
30/01/2019	74.65	6,221	74.65	74.99	73.96	450	0	0.0
29/01/2019	74.65	20,896	74.65	74.99	73.27	0	0	0
28/01/2019	74.65	5,395	74.65	74.65	74.44	0	0	0
25/01/2019	74.65	6,627	74.65	74.65	73.89	0	0	0
24/01/2019	74.65	11,348	76.03	76.03	72.58	0	0	0
23/01/2019	76.03	59,348	74.65	76.03	73.27	0	30,000	-0.0
22/01/2019	74.65	43,300	73.61	74.65	72.99	0	30,000	-3.2
21/01/2019	73.61	19,552	73.20	73.61	72.58	900	0	0.1
18/01/2019	73.20	36,214	73.27	73.27	71.88	0	800	-0.1
17/01/2019	73.27	51,533	71.33	73.27	71.19	5,700	20,000	-1.5
16/01/2019	71.33	9,840	70.64	71.33	71.12	0	0	0
15/01/2019	70.64	16,632	70.50	71.19	70.50	0	0	0
14/01/2019	70.50	53,450	69.81	71.19	69.12	0	30,000	-3.1
11/01/2019	69.81	5,245	69.67	69.81	68.84	0	0	0
10/01/2019	69.67	11,705	69.19	69.67	68.98	300	0	0.0
09/01/2019	69.19	21,932	69.81	69.81	69.12	0	30,000	-0.0
08/01/2019	69.81	67,044	69.12	69.81	68.43	0	30,000	-3.0
07/01/2019	69.12	1,537	69.12	69.12	67.12	0	0	0
04/01/2019	69.12	37,361	69.47	69.81	68.22	0	25,000	-2.5
03/01/2019	69.47	942	69.12	69.47	66.56	0	0	0
02/01/2019	69.12	4,028	70.50	70.50	68.43	0	0	0
28/12/2018	70.50	38,770	68.43	70.50	66.35	0	10,200	-1.0
27/12/2018	68.43	1,614	69.81	69.81	68.43	0	0	0
26/12/2018	69.81	36,837	69.67	69.81	68.77	0	32,000	-3.2
25/12/2018	69.67	476	69.81	69.81	66.35	0	0	0
24/12/2018	69.81	1,536	70.64	70.64	69.12	10	0	0.0
21/12/2018	70.64	60,517	69.81	70.64	68.43	1,000	40,000	-4.0
20/12/2018	69.81	60,850	69.81	69.81	69.12	0	29,050	-2.9
19/12/2018	69.81	9,006	69.81	69.81	67.32	0	5,000	-0.5
18/12/2018	69.81	32,946	69.12	69.81	68.70	0	17,437	-1.7
17/12/2018	69.12	39,004	69.81	69.81	68.77	0	22,000	-2.2
14/12/2018	69.81	51,352	69.81	69.81	68.43	0	40,200	-4.0
13/12/2018	69.81	13,463	69.12	69.81	69.12	0	0	0
12/12/2018	69.12	5,777	69.12	69.12	69.12	500	0	0.1
11/12/2018	69.12	180,517	68.70	69.47	68.43	900	45,000	-4.4
10/12/2018	68.70	19,522	68.77	68.77	68.08	0	0	0
07/12/2018	68.77	76,516	65.59	68.77	65.32	2,500	0	0.2
06/12/2018	65.59	75,611	64.97	65.66	64.63	10	255	-0.0
05/12/2018	64.97	6,027	66.35	66.35	64.63	0	1,700	-0.2
04/12/2018	66.35	48,347	64.63	66.35	64.28	30,000	0	2.8
03/12/2018	64.63	15,768	63.59	64.63	63.38	12,800	0	1.2
30/11/2018	63.59	9,150	64.63	64.63	63.59	6,000	0	0.6
29/11/2018	64.63	30,631	63.18	64.63	62.55	30,600	6,200	2.3
28/11/2018	63.18	4,634	63.59	63.59	62.90	3,800	0	0.3
27/11/2018	63.59	5,183	64.14	64.14	61.65	4,600	0	0.4
26/11/2018	64.14	180	62.35	64.14	64.14	0	0	0
23/11/2018	62.35	2,912	64.00	64.90	62.28	1,400	0	0.1
22/11/2018	64.00	28,806	64.90	64.90	64.00	0	0	0
21/11/2018	64.90	7,645	64.28	64.90	64.14	0	0	0
20/11/2018	64.28	44,475	64.63	64.63	63.94	100	0	0.0
19/11/2018	64.63	43,767	64.42	64.63	63.59	18,900	0	1.8
16/11/2018	64.42	40,426	62.90	64.63	62.69	17,600	0	1.6
15/11/2018	62.90	21,230	62.21	63.59	61.52	20,600	0	1.9
14/11/2018	62.21	43,849	62.21	62.21	61.86	39,200	0	3.5
13/11/2018	62.21	14,807	60.83	62.21	60.13	6,300	0	0.6
12/11/2018	60.83	26,607	59.44	60.83	59.44	24,400	0	2.1
09/11/2018	59.44	2,076	60.13	60.13	59.44	0	0	0
08/11/2018	60.13	3,061	59.44	60.13	59.44	2,000	0	0.2
07/11/2018	59.44	6,286	59.44	59.65	58.41	0	0	0
06/11/2018	59.44	13,610	58.75	59.79	58.89	0	0	0
05/11/2018	58.75	11,326	58.75	61.52	58.75	0	0	0
02/11/2018	58.75	136	58.06	58.75	58.75	0	0	0
01/11/2018	58.06	4,265	58.41	58.75	58.06	0	0	0
31/10/2018	58.41	4,170	59.44	60.13	51.84	0	0	0
30/10/2018	59.44	18,085	57.37	59.44	57.44	0	0	0
29/10/2018	57.37	1,712	57.65	57.99	57.37	0	0	0
26/10/2018	57.65	2,170	58.06	58.41	57.44	0	200	-0.0
25/10/2018	58.06	767	58.75	58.75	55.36	0	0	0
24/10/2018	58.75	3,182	56.68	58.75	57.37	0	0	0
23/10/2018	56.68	3,123	58.82	59.44	56.68	0	0	0
22/10/2018	58.82	1,175	58.75	58.82	58.75	0	0	0
19/10/2018	58.75	10,000	60.06	60.06	58.75	0	0	0
18/10/2018	60.06	599	59.51	60.06	60.06	0	0	0
17/10/2018	59.51	1,106	59.51	59.65	59.51	0	0	0
16/10/2018	59.51	2,480	59.44	59.51	59.44	0	0	0
15/10/2018	59.44	7,542	59.44	60.13	59.44	0	0	0
12/10/2018	59.44	100	61.72	61.72	59.44	0	0	0
11/10/2018	61.72	3,569	61.03	61.93	61.72	20	0	0.0
10/10/2018	61.03	8,285	61.72	62.21	60.96	0	200	-0.0
09/10/2018	61.72	113	62.21	62.21	61.72	0	0	0
08/10/2018	62.21	7,538	62.21	62.21	60.13	0	300	-0.0
05/10/2018	62.21	8,980	62.28	62.55	62.21	0	0	0
04/10/2018	62.28	21,179	62.55	62.55	62.21	600	0	0.1
03/10/2018	62.55	5,502	62.28	62.55	62.21	0	0	0
02/10/2018	62.28	400	62.28	62.55	62.28	400	0	0.0
01/10/2018	62.28	24,363	62.21	62.55	61.24	22,000	0	2.0
28/09/2018	62.21	7,658	61.24	62.21	62.07	0	0	0
27/09/2018	61.24	7,510	62.21	62.21	61.17	0	2,000	-0.2
26/09/2018	62.21	21,475	61.52	62.21	60.83	20	0	0.0
25/09/2018	61.52	5,904	61.17	61.52	61.17	0	0	0
24/09/2018	61.17	4,775	61.17	61.45	61.17	0	0	0
21/09/2018	61.17	10,763	60.83	61.17	60.83	0	0	0
20/09/2018	60.83	5,899	60.83	61.52	60.83	0	0	0
19/09/2018	60.83	6,124	60.83	60.83	60.83	0	0	0
18/09/2018	60.83	3,890	60.83	60.83	60.69	0	0	0

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-4	-1.88%	1,224,100	123,934	26.7	203.90 212.90 207.80
2 tháng (2024-07-22)	12.40	6.31%	2,769,700	174,655	36.8	195.90 216 207.80
3 tháng (2024-06-21)	-6.14	-2.85%	7,075,700	1,554,645	331.0	193.70 219.30 207.80
6 tháng (2024-03-25)	86.02	70%	17,262,500	842,231	261.8	122 219.30 207.80
12 tháng (2023-09-25)	133.32	176.39%	23,519,100	1,458,910	302.8	71 219.30 207.80
24 tháng (2022-09-30)	122.85	142.75%	29,945,974	3,359,501	443.5	56.23 219.30 207.80
36 tháng (2021-10-05)	95.60	84.38%	32,469,654	3,316,107	436.5	56.23 219.30 207.80
60 tháng (2019-10-16)	147.39	239.61%	48,635,135	8,005,848	857.7	44.95 219.30 207.80

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH