Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/02/2023	66.73	8,000	67.19	67.37	66.73	6,800	0	0.5
10/02/2023	67.19	10,281	67.19	67.56	66.73	4,700	0	0.3
09/02/2023	67.19	8,200	66.45	67.19	66.45	2,700	0	0.2
08/02/2023	66.45	8,604	66.27	66.45	65.99	0	2,200	-0.2
07/02/2023	66.27	15,700	66.45	66.45	66.27	4,800	0	0.3
06/02/2023	66.45	15,519	67.00	67.09	66.36	2,300	1,400	0.1
03/02/2023	67.00	16,400	65.81	67.09	66.27	1,500	12,800	-0.8
02/02/2023	65.81	68,608	67.19	67.56	65.81	17,606	0	1.3
01/02/2023	67.19	51,860	68.11	68.75	67.19	21,600	0	1.6
31/01/2023	68.11	45,849	69.49	69.49	68.11	30,300	0	2.3
30/01/2023	69.49	29,466	68.29	69.49	68.57	25,000	0	1.9
27/01/2023	68.29	6,325	68.02	71.79	67.56	2,200	0	0.2
19/01/2023	68.02	4,500	66.82	68.57	67.19	800	0	0.1
18/01/2023	66.82	28,710	67.00	68.57	66.73	8,200	0	0.6
17/01/2023	67.00	22,254	66.27	67.19	66.27	2,114	0	0.2
16/01/2023	66.27	162,100	65.35	67.09	65.62	7,400	0	0.5
13/01/2023	65.35	54,727	65.35	66.27	64.52	6,700	6,700	0.0
12/01/2023	65.35	10,950	65.99	65.99	65.35	4,137	0	0.3
11/01/2023	65.99	4,722	65.81	66.17	65.44	900	1,000	-0.0
10/01/2023	65.81	10,700	66.08	66.27	65.81	6,400	0	0.5
09/01/2023	66.08	20,700	67.19	67.19	66.08	1,500	0	0.1
06/01/2023	67.19	23,120	67.65	68.20	64.43	7,100	1,118	0.4
05/01/2023	67.65	7,700	68.66	68.66	67.65	400	1,000	-0.0
04/01/2023	68.66	7,044	68.57	68.75	68.48	2,000	0	0.1
03/01/2023	68.57	7,133	68.84	68.84	68.11	400	0	0.0
30/12/2022	68.84	1,048	69.95	69.95	68.84	0	0	0
29/12/2022	69.95	7,110	68.66	70.04	68.66	2,900	0	0.2
28/12/2022	68.66	12,760	69.76	69.95	64.43	6,940	0	0.5
27/12/2022	69.76	7,360	70.87	70.87	69.49	5,500	0	0.4
26/12/2022	70.87	52,676	70.87	70.87	69.95	50,500	0	3.9
23/12/2022	70.87	50,470	70.87	70.87	70.13	50,000	0	3.8
22/12/2022	70.87	6,200	70.41	70.87	70.04	4,900	0	0.4
21/12/2022	70.41	24,120	70.87	70.87	69.95	18,200	100	1.4
20/12/2022	70.87	48,765	70.87	70.87	69.58	44,900	500	3.4
19/12/2022	70.87	21,602	70.04	70.87	69.40	16,900	600	1.2
16/12/2022	70.04	25,112	70.78	70.78	69.95	21,000	1,600	1.5
15/12/2022	70.78	21,023	69.95	70.78	69.21	15,200	1,900	1.0
14/12/2022	69.95	53,335	69.95	69.95	69.03	50,000	44,300	0.4
13/12/2022	69.95	56,520	69.95	69.95	69.03	53,000	40,900	0.9
12/12/2022	69.95	53,001	70.32	70.32	69.03	51,900	30,100	1.6
09/12/2022	70.32	48,710	69.95	70.32	68.84	40,900	29,900	0.8
08/12/2022	69.95	50,950	69.95	69.95	68.57	41,600	30,100	0.9
07/12/2022	69.95	20,700	69.95	69.95	68.29	15,100	0	1.1
06/12/2022	69.95	35,121	70.32	70.41	68.75	29,100	100	2.2
05/12/2022	70.32	16,433	69.12	70.41	68.84	6,610	0	0.5
02/12/2022	69.12	14,236	68.11	73.54	68.11	8,400	0	0.6
01/12/2022	68.11	61,863	66.27	68.11	65.81	52,000	1,700	3.7
30/11/2022	66.27	33,047	64.52	66.73	64.89	10,300	700	0.7
29/11/2022	64.52	13,215	64.70	65.35	64.52	2,600	0	0.2
28/11/2022	64.70	22,088	64.43	64.89	64.43	6,500	7	0.5
25/11/2022	64.43	5,356	64.43	64.89	64.15	700	0	0.0
24/11/2022	64.43	18,200	64.43	64.43	64.24	17,400	0	1.2
23/11/2022	64.43	3,700	64.43	64.43	64.15	3,700	0	0.3
22/11/2022	64.43	37,256	64.43	64.89	63.97	33,600	0	2.4
21/11/2022	64.43	7,925	64.33	64.89	63.87	5,100	0	0.4
18/11/2022	64.33	7,194	64.43	64.43	63.51	5,000	0	0.3
17/11/2022	64.43	15,437	64.43	65.35	63.41	6,700	0	0.5
16/11/2022	64.43	54,980	64.43	65.71	62.59	50,500	500	3.5
15/11/2022	64.43	38,146	64.43	64.43	63.87	30,400	600	2.1
14/11/2022	64.43	32,832	63.87	64.70	63.97	30,430	200	2.1
11/11/2022	63.87	31,049	64.70	65.35	63.51	25,600	800	1.7
10/11/2022	64.70	17,054	64.43	64.70	63.51	13,200	0	0.9
09/11/2022	64.43	4,056	64.43	66.27	64.43	500	0	0.0
08/11/2022	64.43	28,409	64.43	64.52	63.97	25,200	0	1.8
07/11/2022	64.43	10,105	65.25	65.25	64.43	5,500	0	0.4
04/11/2022	65.25	8,200	64.89	65.35	64.52	2,900	0	0.2
03/11/2022	64.89	1,823	64.70	65.99	64.89	100	0	0.0
02/11/2022	64.70	2,000	64.79	67.09	64.61	0	0	0
01/11/2022	64.79	1,800	67.19	67.19	64.43	0	0	0
31/10/2022	67.19	11,108	65.44	67.19	64.43	5,700	900	0.4
28/10/2022	65.44	15,282	67.19	67.92	65.44	4,001	500	0.3
27/10/2022	67.19	20,305	66.27	67.92	66.27	18,700	200	1.3
26/10/2022	66.27	11,900	66.27	69.03	66.27	11,000	0	0.8
25/10/2022	66.27	26,621	64.43	67.19	60.74	19,400	5,700	1.0
24/10/2022	64.43	15,232	66.91	66.91	64.43	7,611	1,000	0.5
21/10/2022	66.91	38,600	68.75	68.75	66.08	18,200	1,000	1.3
20/10/2022	68.75	10,534	69.95	69.95	67.65	6,520	900	0.4
19/10/2022	69.95	18,018	66.73	70.68	66.27	12,564	0	0.9
18/10/2022	66.73	38,332	64.43	66.73	64.43	20,400	0	1.5
17/10/2022	64.43	111,900	65.35	66.27	63.51	94,100	0	6.6
14/10/2022	65.35	89,406	65.35	66.73	64.43	25,300	0	1.8
13/10/2022	65.35	51,936	65.35	65.90	64.43	21,300	0	1.5
12/10/2022	65.35	94,033	69.03	69.03	59.73	39,400	0	2.8
11/10/2022	69.03	36,702	73.63	73.63	67.19	19,200	6,200	1.0
10/10/2022	73.63	39,778	73.63	74.55	67.65	19,040	0	1.5
07/10/2022	73.63	37,567	82.19	82.19	71.70	16,805	1,587	1.3
06/10/2022	82.19	3,503	82.37	82.83	82.19	200	0	0.0
05/10/2022	82.37	26	82.37	82.37	82.37	0	0	0
04/10/2022	82.37	6,351	85.13	85.13	82.37	3,900	1,500	0.2
03/10/2022	85.13	10,465	86.05	86.05	82.83	3,433	0	0.3
30/09/2022	86.05	7,927	86.61	86.61	85.59	900	0	0.1
29/09/2022	86.61	1,905	87.44	88.26	86.61	700	300	0.0
28/09/2022	87.44	613	86.70	87.71	87.44	0	0	0
27/09/2022	86.70	2,162	86.61	89.28	86.61	812	1,824	-0.1
26/09/2022	86.61	8,300	88.08	88.08	86.61	7,133	1,800	0.5
23/09/2022	88.08	2,700	88.08	88.08	87.90	100	0	0.0
22/09/2022	88.08	10,906	88.08	88.08	87.44	906	3,900	-0.3
21/09/2022	88.08	503	87.99	88.08	87.99	0	0	0
20/09/2022	87.99	2,349	88.54	88.54	87.53	2,000	2,100	-0.0
19/09/2022	88.54	2,812	90.20	90.47	88.36	2,400	1,600	0.1

Page:
<<
4
5
6
>>

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