Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/09/2022	90.20	4,100	91.12	91.76	90.20	2,000	0	0.2
15/09/2022	91.12	12,577	91.94	92.04	91.12	3,300	50	0.3
14/09/2022	91.94	8,124	91.12	91.94	87.90	2,200	4,761	-0.2
13/09/2022	91.12	49,187	89.28	91.30	88.54	47,900	33,100	1.5
12/09/2022	89.28	641	89.46	90.38	89.28	300	26	0.0
09/09/2022	89.46	1,700	91.12	91.12	89.28	400	200	0.0
08/09/2022	91.12	800	88.36	91.94	88.45	400	0	0.0
07/09/2022	88.36	3,404	88.54	88.54	88.36	500	0	0.0
06/09/2022	88.54	2,752	88.36	88.54	88.45	100	0	0.0
05/09/2022	88.36	8,187	91.12	91.12	88.36	0	100	-0.0
31/08/2022	91.12	600	92.04	92.04	91.12	0	0	0
30/08/2022	92.04	25,600	90.20	92.04	90.20	25,000	0	2.5
29/08/2022	90.20	5,163	87.53	90.20	87.44	2,100	0	0.2
26/08/2022	87.53	17,548	89.74	89.74	87.44	6,700	748	0.6
25/08/2022	89.74	14,300	90.66	95.07	89.74	2,300	4,400	-0.2
24/08/2022	90.66	2,200	90.20	91.48	89.74	200	0	0.0
23/08/2022	90.20	2,000	91.12	91.12	89.28	500	0	0.0
22/08/2022	91.12	3,800	92.96	93.23	91.12	2,600	3,200	-0.1
19/08/2022	92.96	4,300	92.04	93.88	91.67	3,700	0	0.4
18/08/2022	92.04	3,302	92.13	92.13	92.04	2,800	0	0.3
17/08/2022	92.13	2,000	92.13	93.88	92.13	1,700	0	0.2
16/08/2022	92.13	2,500	92.04	93.88	92.04	1,900	0	0.2
15/08/2022	92.04	1,300	95.26	95.26	90.38	900	0	0.1
12/08/2022	95.26	1,402	95.72	95.72	94.80	0	0	0
11/08/2022	95.72	11,100	93.88	95.72	90.29	100	1,700	-0.2
10/08/2022	93.88	23,300	95.63	96.55	89.92	0	19,600	-2.1
09/08/2022	95.63	28,205	97.10	97.10	91.12	25,000	3,200	2.2
08/08/2022	97.10	53,200	89.92	97.10	87.44	23,900	32,800	-0.9
05/08/2022	89.92	1,900	88.36	90.01	87.53	200	0	0.0
04/08/2022	88.36	9,000	86.61	90.20	86.61	6,400	0	0.6
03/08/2022	86.61	7,900	87.34	91.02	86.51	4,200	100	0.4
02/08/2022	87.34	36,800	85.50	87.34	85.13	26,500	0	2.5
01/08/2022	85.50	8,100	86.51	87.34	82.93	1,000	0	0.1
29/07/2022	86.51	5,900	84.67	86.97	82.00	2,700	0	0.2
28/07/2022	84.67	3,900	87.07	87.07	84.67	800	0	0.1
27/07/2022	87.07	2,006	86.97	87.44	83.75	700	0	0.1
26/07/2022	86.97	13,500	82.83	87.44	82.83	12,500	3,700	0.8
25/07/2022	82.83	17,905	84.67	87.62	82.83	13,400	4,200	0.8
22/07/2022	84.67	4,600	84.95	87.34	83.75	3,800	0	0.3
21/07/2022	84.95	22,700	82.65	84.95	82.56	15,200	300	1.4
20/07/2022	82.65	5,810	81.73	82.83	80.99	1,000	1,100	-0.0
19/07/2022	81.73	4,000	78.88	81.82	79.06	3,200	2,300	0.1
18/07/2022	78.88	6,500	79.34	79.34	78.23	4,800	6,200	-0.1
15/07/2022	79.34	15,800	77.77	83.02	78.23	300	3,500	-0.3
14/07/2022	77.77	32,100	85.13	85.13	77.77	15,400	7,000	0.8
13/07/2022	85.13	3,600	85.13	85.69	85.13	1,100	3,100	-0.2
12/07/2022	85.13	3,600	85.59	85.59	85.13	3,000	3,000	0
11/07/2022	85.59	26,131	85.59	86.88	85.23	13,200	8,600	0.4
08/07/2022	85.59	11,900	86.70	87.34	85.59	11,900	11,300	0.1
07/07/2022	86.70	719	87.07	87.44	85.59	300	200	0.0
06/07/2022	87.07	600	87.44	87.44	86.05	0	200	-0.0
05/07/2022	87.44	2,400	87.90	87.90	87.44	1,000	900	0.0
04/07/2022	87.90	3,100	87.44	88.36	87.44	100	700	-0.1
01/07/2022	87.44	600	89.74	89.74	87.44	0	300	-0.0
30/06/2022	89.74	4,400	89.74	89.74	89.28	2,100	2,200	-0.0
29/06/2022	89.74	10,350	89.46	90.20	89.74	3,000	2,500	0.0
28/06/2022	89.46	5,800	90.20	94.71	89.28	4,700	1,500	0.3
27/06/2022	90.20	9,300	90.10	96.45	87.62	400	2,600	-0.2
24/06/2022	90.10	3,200	89.28	90.10	82.83	900	1,500	-0.1
23/06/2022	89.28	1,410	89.74	89.74	87.44	200	600	-0.0
22/06/2022	89.74	28,000	90.84	90.84	89.74	25,500	8,100	1.7
21/06/2022	90.84	5,400	90.75	91.94	89.37	3,200	4,400	-0.1
20/06/2022	90.75	1,800	90.20	92.96	88.82	100	1,100	-0.1
17/06/2022	90.20	1,200	91.94	91.94	89.28	100	300	-0.0
16/06/2022	91.94	25,200	91.12	93.88	90.84	25,100	21,600	0.4
15/06/2022	91.12	3,400	91.12	100.23	89.28	115,200	113,700	0.1
14/06/2022	91.12	26,100	90.66	93.88	91.12	124,100	116,200	0.8
13/06/2022	90.66	7,400	92.04	92.04	90.66	500	1,500	-0.1
10/06/2022	92.04	1,500	92.04	93.14	92.04	0	400	-0.0
09/06/2022	92.04	1,700	92.96	93.79	92.04	300	400	-0.0
08/06/2022	92.96	25,200	91.12	93.05	92.96	24,000	17,200	0.7
07/06/2022	91.12	6,002	92.04	92.04	89.18	700	1,502	-0.1
06/06/2022	92.04	6,200	92.04	92.04	91.12	1,600	1,700	-0.0
03/06/2022	92.04	4,000	92.04	92.04	92.04	200	1,200	-0.1
02/06/2022	92.04	10,700	92.87	94.80	92.04	5,200	4,400	0.1
01/06/2022	92.87	8,600	94.71	94.71	92.04	500	2,200	-0.2
31/05/2022	94.71	4,700	92.50	104.00	92.31	1,100	1,400	-0.0
30/05/2022	92.50	5,600	94.34	94.34	92.13	2,900	2,200	0.1
27/05/2022	94.34	12,408	94.34	95.26	92.96	3,400	10,600	-0.7
26/05/2022	94.34	900	93.23	104.92	93.97	300	400	-0.0
25/05/2022	93.23	1,300	93.23	96.55	92.96	300	600	-0.0
24/05/2022	93.23	1,617	95.26	96.55	92.96	800	200	0.1
23/05/2022	95.26	2,400	94.52	95.72	93.88	1,500	0	0.2
20/05/2022	94.52	1,713	94.34	96.64	94.52	400	0	0.0
19/05/2022	94.34	900	94.34	96.55	93.88	700	0	0.1
18/05/2022	94.34	2,000	95.72	96.64	92.96	800	0	0.1
17/05/2022	95.72	3,200	93.88	98.48	92.96	200	0	0.0
16/05/2022	93.88	3,700	96.55	99.40	93.88	700	0	0.1
13/05/2022	96.55	2,200	101.15	101.15	92.04	200	200	0.0
12/05/2022	101.15	600	99.40	102.53	99.40	200	0	0.0
11/05/2022	99.40	15,500	97.10	102.62	98.48	15,200	7,000	0.9
10/05/2022	97.10	1,400	99.22	99.22	97.10	400	1,000	-0.1
09/05/2022	99.22	400	99.40	99.40	99.22	0	0	0
06/05/2022	99.40	3,201	99.40	101.70	95.90	2,200	0	0.2
05/05/2022	99.40	1,700	100.32	101.24	99.40	1,300	0	0.1
04/05/2022	100.32	6,200	100.78	101.24	100.14	800	2,500	-0.2
29/04/2022	100.78	2,445	100.78	102.62	99.03	200	0	0.0
28/04/2022	100.78	3,000	97.56	102.90	98.20	1,200	0	0.1
27/04/2022	97.56	1,801	101.06	102.90	97.56	900	0	0.1
26/04/2022	101.06	1,702	102.16	102.16	97.47	700	0	0.1

Page:
<<
5
6
7
>>

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