Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	135.56	33,600	136.53	137.41	133.61	100	30,800	-4.3
23/04/2024	135.56	25,300	139.17	139.17	135.56	500	700	-0.0
22/04/2024	139.46	67,600	140.43	140.43	135.56	2,101	22,665	-2.9
19/04/2024	136.04	56,700	135.65	143.55	133.02	158	26,100	-3.6
17/04/2024	135.46	78,100	134.58	135.75	132.63	32	8,800	-1.2
16/04/2024	134.58	105,200	124.83	134.58	123.85	1,900	2,300	-0.1
15/04/2024	124.83	12,200	126.88	128.73	124.83	3,100	100	0.4
12/04/2024	127.95	59,900	129.71	132.34	126.78	0	20,100	-2.7
11/04/2024	129.80	49,100	123.85	133.61	122.88	1,000	1,200	-0.0
10/04/2024	122.00	121,900	128.73	133.61	122.00	2,000	8,500	-0.8
09/04/2024	130.68	59,400	134.58	134.58	127.76	2,101	2,000	0.0
08/04/2024	134.58	43,000	134.09	135.36	133.61	3,600	2,600	0.1
05/04/2024	132.73	23,500	131.66	133.61	131.46	7,000	0	1.0
04/04/2024	134.09	31,000	131.95	134.09	130.29	0	0	0
03/04/2024	132.63	33,900	133.70	134.68	132.14	9,400	0	1.3
02/04/2024	134.48	16,800	133.61	134.58	132.05	4,600	500	0.6
01/04/2024	133.61	34,400	129.90	134.00	129.80	0	140	-0.0
29/03/2024	129.90	42,900	128.44	133.41	128.44	1,200	3,800	-0.4
28/03/2024	127.27	56,600	123.85	128.73	122.59	5,200	2,400	0.4
27/03/2024	122.59	6,500	122.49	123.76	122.49	0	2,100	-0.3
26/03/2024	122.68	22,600	122.88	122.98	121.71	2,000	0	0.3
25/03/2024	122.88	25,700	124.63	124.73	122.39	0	0	0
22/03/2024	124.63	32,100	127.85	127.95	124.63	200	1,000	-0.1
21/03/2024	127.85	33,300	128.24	128.44	125.80	3,400	400	0.4
20/03/2024	128.24	49,400	127.27	128.73	126.97	6,000	0	0.8
19/03/2024	127.27	78,200	121.90	128.93	122.39	0	9,100	-1.2
18/03/2024	121.90	157,100	127.76	127.76	116.54	8,400	9,882	-0.2
15/03/2024	127.76	147,800	132.83	133.61	124.83	2,100	400	0.2
14/03/2024	132.83	68,400	135.56	135.56	132.73	500	4,265	-0.5
13/03/2024	135.56	101,000	137.60	141.41	132.73	0	1,200	-0.2
12/03/2024	137.60	139,300	141.41	142.97	137.51	100,000	3,800	14.0
11/03/2024	141.41	146,500	140.92	145.80	140.14	39,700	12,625	4.0
08/03/2024	140.92	246,000	135.56	141.41	135.07	58,900	134,102	-10.7
07/03/2024	135.56	95,800	132.63	135.56	131.66	5,900	17,900	-1.6
06/03/2024	132.63	129,100	131.66	135.36	128.63	8,600	2,300	0.9
05/03/2024	131.66	119,200	121.90	131.66	123.37	3,300	1,923	0.2
04/03/2024	121.90	69,200	119.95	122.39	119.95	4,600	31,900	-3.4
01/03/2024	119.95	41,800	118.00	120.44	117.32	3,000	4,000	-0.1
29/02/2024	118.00	52,500	117.91	118.20	116.44	3,400	3,000	0.0
28/02/2024	117.91	115,600	113.13	117.91	113.13	1,400	12,000	-1.3
27/02/2024	113.13	47,800	112.25	113.13	111.76	1,400	1,500	-0.0
26/02/2024	112.25	78,000	111.18	112.83	111.08	5,200	51,800	-5.3
23/02/2024	111.18	130,600	110.20	113.13	109.52	12,000	31,800	-2.2
22/02/2024	110.20	19,000	111.08	111.08	109.23	1,400	400	0.1
21/02/2024	111.08	78,500	109.23	111.18	108.25	4,400	10,700	-0.7
20/02/2024	109.23	115,400	109.13	109.23	108.25	7,400	5,700	0.2
19/02/2024	109.13	105,900	105.81	112.15	104.35	1,800	400	0.2
16/02/2024	105.81	71,100	105.23	106.30	94.79	4,800	15,700	-1.2
15/02/2024	105.23	92,500	105.23	107.28	104.35	6,900	51,700	-4.9
07/02/2024	105.23	54,200	105.32	107.18	104.54	4,900	17,000	-1.3
06/02/2024	105.32	67,700	103.28	105.32	102.59	4,100	2,100	0.2
05/02/2024	103.28	141,900	100.94	103.37	100.74	8,400	67,600	-6.2
02/02/2024	100.94	129,100	100.35	101.42	99.96	9,200	50,000	-4.2
01/02/2024	100.35	112,200	96.55	101.33	96.55	2,700	7,500	-0.5
31/01/2024	96.55	203,600	93.62	96.55	93.52	12,800	36,400	-2.3
30/01/2024	93.62	70,900	90.70	93.72	77.14	3,200	15,800	-1.2
29/01/2024	90.70	112,400	90.31	90.89	90.31	10,500	13,600	-0.3
26/01/2024	90.31	20,400	90.21	90.31	90.01	3,000	1,800	0.1
25/01/2024	90.21	40,900	89.23	90.21	89.62	3,800	27,300	-2.2
24/01/2024	89.23	27,200	89.33	89.33	89.23	3,400	0	0.3
23/01/2024	89.33	30,700	89.33	89.33	88.84	2,800	2,500	0.0
22/01/2024	89.33	20,000	88.75	89.33	88.84	2,000	300	0.2
19/01/2024	88.75	12,200	88.75	89.14	88.75	2,000	0	0.2
18/01/2024	88.75	31,000	88.45	88.84	88.06	3,100	0	0.3
17/01/2024	88.45	12,300	88.26	89.04	88.26	1,200	200	0.1
16/01/2024	88.26	56,800	88.06	88.26	87.77	3,900	40,100	-3.3
15/01/2024	88.06	8,000	88.26	88.26	87.77	900	0	0.1
12/01/2024	88.26	27,200	87.77	88.26	87.77	1,600	0	0.1
11/01/2024	87.77	4,000	88.65	88.75	87.77	1,000	0	0.1
10/01/2024	88.65	13,200	89.04	89.04	88.55	1,100	0	0.1
09/01/2024	89.04	21,800	88.75	89.23	85.82	700	3,305	-0.2
08/01/2024	88.75	14,800	88.36	89.62	88.65	1,200	0	0.1
05/01/2024	88.36	24,500	88.26	88.36	87.77	2,400	600	0.2
04/01/2024	88.26	38,400	89.23	89.23	88.26	3,100	0	0.3
03/01/2024	89.23	49,200	86.99	89.23	86.80	7,600	100	0.7
02/01/2024	86.99	24,600	85.04	87.19	85.04	2,800	7,700	-0.4
29/12/2023	85.04	4,500	84.84	85.04	85.04	1,400	0	0.1
28/12/2023	84.84	15,800	84.36	84.94	84.36	12,000	0	1.0
27/12/2023	84.36	44,900	84.16	84.84	84.26	42,400	6,500	3.1
26/12/2023	84.16	54,200	84.84	84.84	84.16	10,300	300	0.9
25/12/2023	84.84	24,600	84.94	84.94	84.45	2,000	0	0.2
22/12/2023	84.94	12,300	84.36	85.33	83.19	9,900	105	0.9
21/12/2023	84.36	8,600	84.26	84.84	83.87	7,700	100	0.7
20/12/2023	84.26	20,600	84.75	85.33	84.26	17,800	0	1.5
19/12/2023	84.75	15,300	83.38	84.75	82.41	5,900	3,100	0.2
18/12/2023	83.38	38,100	83.58	84.84	75.00	24,100	0	2.0
15/12/2023	83.58	27,200	83.58	84.94	80.94	22,500	9,200	1.1
14/12/2023	83.58	8,600	83.87	83.87	82.89	1,200	4,800	-0.3
13/12/2023	83.87	20,500	84.36	84.45	71.87	7,800	2,000	0.5
12/12/2023	84.36	24,900	84.06	84.55	84.06	24,300	10,100	1.2
11/12/2023	84.06	11,300	83.87	84.45	84.06	10,900	1,000	0.9
08/12/2023	83.87	33,600	84.84	84.84	83.87	19,900	4,500	1.3
07/12/2023	84.84	29,300	84.84	85.24	84.26	25,300	3,700	1.9
06/12/2023	84.84	9,500	85.24	85.33	84.45	4,000	0	0.3
05/12/2023	85.24	82,900	83.87	85.33	82.89	56,600	54,000	0.2
04/12/2023	83.87	69,500	82.41	84.36	82.41	24,300	11,400	1.1
01/12/2023	82.41	168,200	79.48	82.99	78.99	8,900	88,000	-6.7
30/11/2023	79.48	108,400	78.31	79.48	77.04	31,600	36,065	-0.4
29/11/2023	78.31	28,100	76.65	78.31	76.17	1,600	2,400	-0.1
28/11/2023	76.65	106,000	76.07	77.04	75.68	43,100	2,000	3.2

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 (2024-08-19)	-5.90	-2.77%	1,135,400	156,625	33.8	203.90 212.90 208.90
2 tháng (2024-07-22)	10.50	5.34%	2,632,800	178,346	37.6	195.90 216 208.90
3 tháng (2024-06-20)	-8.14	-3.78%	7,286,800	1,651,436	352.3	193.70 219.30 208.90
6 tháng (2024-03-22)	82.37	66.09%	17,157,700	845,122	262.4	122 219.30 208.90
12 tháng (2023-09-25)	131.42	173.88%	23,382,200	1,462,601	303.6	71 219.30 208.90
24 tháng (2022-09-29)	120.39	139.01%	29,810,979	3,363,592	444.3	56.23 219.30 208.90
36 tháng (2021-10-04)	94.35	83.75%	32,336,261	3,319,698	437.3	56.23 219.30 208.90
60 tháng (2019-10-15)	145.41	236.07%	48,504,310	8,013,839	858.8	44.95 219.30 208.90

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH