Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2018	60.83	686	61.17	61.17	60.13	0	0	0
14/09/2018	61.17	7,715	61.24	61.24	61.17	0	0	0
13/09/2018	61.24	1,846	61.17	61.24	60.83	0	0	0
12/09/2018	61.17	6,397	61.17	61.17	60.83	0	0	0
11/09/2018	61.17	8,288	61.17	61.17	60.83	0	0	0
10/09/2018	61.17	18,095	61.24	61.24	61.17	0	0	0
07/09/2018	61.24	6,038	61.24	61.38	61.24	0	0	0
06/09/2018	61.24	10,117	61.17	61.31	60.83	50	0	0.0
05/09/2018	61.17	8,800	61.17	61.17	61.10	0	0	0
04/09/2018	61.17	7,370	61.03	62.07	60.96	22	0	0.0
31/08/2018	61.03	3,222	60.96	62.21	60.83	0	0	0
30/08/2018	60.96	16,200	60.13	61.17	59.44	0	0	0
29/08/2018	60.13	8,323	59.44	60.83	59.44	0	8	-0.0
28/08/2018	59.44	3,730	62.21	65.46	57.92	110	0	0.0
27/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/08/2018	62.21	5,388	59.50	67.05	62.14	1,000	0	0.1
24/08/2018	59.50	53,030	58.60	59.50	58.30	0	25,294	-2.5
23/08/2018	58.60	43,490	58.96	58.96	58.30	3,870	30,000	-2.5
22/08/2018	58.96	13,613	58.24	58.96	58.00	0	0	0
21/08/2018	58.24	4,163	58.24	58.30	58.00	0	0	0
20/08/2018	58.24	18,011	58.90	58.90	58.24	0	0	0
17/08/2018	58.90	5,222	59.20	59.20	58.90	0	0	0
16/08/2018	59.20	13,846	59.56	59.56	58.90	0	0	0
15/08/2018	59.56	34,512	59.50	59.56	59.50	1,700	0	0.2
14/08/2018	59.50	15,000	61.91	61.91	59.44	0	0	0
13/08/2018	61.91	3,342	58.90	67.32	58.90	200	800	-0.1
10/08/2018	58.90	1,922	58.90	58.90	58.90	0	0	0
09/08/2018	58.90	20,432	57.70	59.50	58.84	0	3,500	-0.3
08/08/2018	57.70	4,698	56.80	57.70	57.10	2,000	0	0.2
07/08/2018	56.80	2,740	57.04	57.04	55.96	0	0	0
06/08/2018	57.04	0	57.10	57.04	57.04	0	0	0
03/08/2018	57.10	18,369	55.90	57.10	55.36	5,000	0	0.5
02/08/2018	55.90	1,874	55.90	55.90	55.30	0	0	0
01/08/2018	55.90	1,410	55.90	55.96	55.90	10	0	0.0
31/07/2018	55.90	44	55.90	55.90	55.90	0	0	0
30/07/2018	55.90	20,641	55.30	55.90	55.90	0	0	0
27/07/2018	55.30	11,000	55.12	55.30	55.30	0	0	0
26/07/2018	55.12	1,909	55.90	55.90	55.12	0	0	0
25/07/2018	55.90	16,910	55.30	55.90	55.06	0	0	0
24/07/2018	55.30	5,201	54.69	55.30	54.69	0	1,600	-0.1
23/07/2018	54.69	21,900	54.69	54.81	54.63	0	1,800	-0.2
20/07/2018	54.69	1,000	53.31	54.69	54.63	0	200	-0.0
19/07/2018	53.31	94	53.01	53.31	53.31	0	0	0
18/07/2018	53.01	9,750	54.09	54.09	52.95	0	0	0
17/07/2018	54.09	3,200	53.07	54.09	52.89	0	0	0
16/07/2018	53.07	5,632	52.95	53.07	53.01	0	0	0
13/07/2018	52.95	55,000	52.95	55.48	52.95	200	900	-0.1
12/07/2018	52.95	86,135	52.89	54.09	52.95	0	0	0
11/07/2018	52.89	150,081	53.07	53.07	52.89	20	0	0.0
10/07/2018	53.07	300	52.95	53.07	52.95	0	0	0
09/07/2018	52.95	350	54.03	54.03	52.95	0	0	0
06/07/2018	54.03	82,530	53.67	54.03	52.77	27,020	0	2.4
05/07/2018	53.67	76,800	54.09	54.09	53.67	0	0	0
04/07/2018	54.09	180,090	54.09	54.93	53.67	44,000	0	4.0
03/07/2018	54.09	157,500	54.09	54.09	54.09	122,000	30,400	8.2
02/07/2018	54.09	50,012	54.09	55.84	52.89	141,410	122,900	1.7
29/06/2018	54.09	112,240	54.63	56.80	54.09	259,700	193,200	6.0
28/06/2018	54.63	27,640	54.63	57.10	54.63	25,200	0	2.3
27/06/2018	54.63	24,000	54.63	56.50	54.63	123,600	100,000	2.1
26/06/2018	54.63	7,110	54.21	57.34	54.63	6,700	0	0.6
25/06/2018	54.21	8,853	56.68	56.68	54.21	5,900	4,400	0.1
22/06/2018	56.68	10	57.10	57.10	56.68	120,000	120,000	0
21/06/2018	57.10	6,000	59.50	59.50	54.09	5,300	0	0.5
20/06/2018	59.50	207	59.80	59.80	57.10	100,000	100,000	0
19/06/2018	59.80	8,839	58.30	61.91	52.29	0	0	0
18/06/2018	58.30	5,700	59.50	59.50	58.30	130,000	0	12.7
15/06/2018: Cổ tức tiền mặt tỉ lệ: 45%
15/06/2018	59.50	107	54.99	59.50	59.50	0	0	0
14/06/2018	54.99	5,800	56.71	56.71	54.99	300	3,100	-0.3
13/06/2018	56.71	2,726	57.29	57.29	55.05	0	0	0
12/06/2018	57.29	9,203	55.57	57.29	54.42	0	0	0
11/06/2018	55.57	3,800	56.54	59.00	55.57	0	0	0
08/06/2018	56.54	5,270	54.48	59.00	54.59	700	0	0.1
07/06/2018	54.48	7,190	55.85	56.43	54.48	20	0	0.0
06/06/2018	55.85	9,322	55.57	55.85	53.33	2,600	0	0.2
05/06/2018	55.57	5,470	56.71	56.71	51.56	2,500	0	0.2
04/06/2018	56.71	790	57.29	58.43	56.71	100,000	100	9.9
01/06/2018	57.29	1,100	58.37	58.37	54.42	0	0	0
31/05/2018	58.37	600	56.43	58.43	58.37	0	0	0
30/05/2018	56.43	6,430	52.70	56.71	50.58	1,600	0	0.2
29/05/2018	52.70	4,704	50.41	52.70	51.56	0	600	-0.1
28/05/2018	50.41	1,830	54.48	54.48	50.41	80,000	0	7.8
25/05/2018	54.48	604	57.29	57.29	54.42	0	0	0
24/05/2018	57.29	300	56.66	57.29	52.70	75,000	0	7.7
23/05/2018	56.66	2,321	56.14	56.71	55.28	0	100	-0.0
22/05/2018	56.14	26,304	53.85	57.29	54.54	100,000	77,700	2.2
21/05/2018	53.85	6,870	55.28	55.28	53.28	0	0	0
18/05/2018	55.28	5,139	57.86	60.72	55.28	0	0	0
17/05/2018	57.86	1,130	59.06	59.06	54.99	0	0	0
16/05/2018	59.06	163	58.43	59.06	59.06	0	0	0
15/05/2018	58.43	7,283	60.15	64.16	58.43	64	0	0.0
14/05/2018	60.15	14,344	61.30	61.30	57.29	344	0	0.0
11/05/2018	61.30	5,260	62.50	62.50	61.30	260	0	0.0
10/05/2018	62.50	850	64.45	64.45	62.50	0	0	0
09/05/2018	64.45	10,521	64.16	64.68	63.01	4,950	0	0
08/05/2018	64.16	116,629	61.87	65.88	60.15	100,000	0	11.3
07/05/2018	61.87	3,567	63.93	64.16	61.87	0	0	0
04/05/2018	63.93	171,811	64.10	65.88	60.72	146,700	1,810	16.5
03/05/2018	64.10	105,706	61.87	64.10	56.54	73,900	40	8.1
02/05/2018	61.87	11,045	64.45	64.45	59.00	0	0	0
27/04/2018	64.45	51,172	60.15	64.45	59.46	0	0	0
26/04/2018	60.15	52,552	61.01	61.01	58.89	0	3,700	-0.4

Page:
<<
15
16
17
>>

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