Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/12/2020	67.72	638,900	67.80	67.97	66.98	50,880	136,960	-7.1
23/12/2020	67.80	910,150	67.80	69.03	67.64	99,980	167,790	-5.6
22/12/2020	67.80	805,250	68.62	68.79	67.56	101,760	322,930	-18.4
21/12/2020	68.62	827,020	68.87	69.61	68.30	129,110	280,860	-12.7
18/12/2020	68.87	1,417,470	68.79	69.03	68.54	1,011,520	597,400	34.8
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020	68.79	1,179,730	68.38	69.03	67.80	265,270	37,850	19.0
16/12/2020	68.38	648,540	68.38	68.46	67.89	120,670	81,540	3.3
15/12/2020	68.38	935,010	68.38	68.62	67.89	321,330	554,770	-19.7
14/12/2020	68.38	1,079,350	68.38	68.86	67.89	487,490	413,690	6.3
11/12/2020	68.38	791,100	67.89	68.46	67.32	205,010	55,790	12.6
10/12/2020	67.89	1,432,910	69.11	69.11	67.65	212,070	474,340	-22.2
09/12/2020	69.11	840,910	69.19	69.35	68.78	132,700	132,490	0.0
08/12/2020	69.19	855,880	69.59	69.91	69.02	141,250	267,770	-10.8
07/12/2020	69.59	825,210	69.59	70.48	69.19	187,940	240,910	-4.6
04/12/2020	69.59	1,978,040	67.49	70.80	67.57	520,860	310,760	18.3
03/12/2020	67.49	542,070	67.32	67.97	66.76	379,290	85,310	24.5
02/12/2020	67.32	741,130	67.16	67.97	66.35	250,640	52,820	16.5
01/12/2020	67.16	1,051,590	66.35	67.16	65.14	650,680	365,560	23.5
30/11/2020	66.35	964,680	67.73	67.73	66.11	448,160	470,260	-1.8
27/11/2020	67.73	420,570	67.73	67.73	67.00	101,550	95,970	0.5
26/11/2020	67.73	510,660	66.60	67.89	66.03	31,540	49,610	-1.5
25/11/2020	66.60	686,650	66.35	67.16	66.35	45,950	99,250	-4.4
24/11/2020	66.35	679,550	67.24	67.24	64.74	40,740	333,190	-24.0
23/11/2020	67.24	871,370	66.35	67.49	66.35	88,590	509,550	-34.7
20/11/2020	66.35	1,166,780	66.35	67.89	65.63	145,260	857,380	-58.2
19/11/2020	66.35	1,205,410	67.08	67.49	65.54	122,060	146,450	-2.0
18/11/2020	67.08	985,490	68.78	68.86	66.92	126,580	286,010	-13.2
17/11/2020	68.78	813,710	67.89	69.51	67.81	83,550	254,870	-14.5
16/11/2020	67.89	2,454,980	72.91	72.91	67.89	252,800	1,274,110	-87.7
13/11/2020	72.91	1,094,470	75.34	75.34	72.75	145,520	402,900	-23.3
12/11/2020	75.34	484,080	77.20	77.28	75.34	38,470	240,290	-18.9
11/11/2020	77.20	2,025,450	77.20	77.20	74.45	62,200	1,413,970	-128.0
10/11/2020	77.20	3,489,650	77.36	79.30	76.79	35,520	1,426,380	-132.7
09/11/2020	77.36	2,470,010	72.75	77.36	72.67	47,350	2,025,180	-183.5
06/11/2020	72.75	1,218,300	71.13	72.75	70.40	103,090	754,280	-58.2
05/11/2020	71.13	1,794,890	68.13	71.13	67.81	219,440	1,086,460	-75.4
04/11/2020	68.13	2,008,660	67.97	68.54	67.24	162,230	1,269,690	-93.3
03/11/2020	67.97	3,178,300	68.38	68.38	67.32	59,010	2,575,160	-211.0
02/11/2020	68.38	3,845,900	67.97	68.38	66.60	130,270	3,463,160	-280.5
30/10/2020	67.97	4,060,060	67.97	67.97	64.33	68,980	2,853,570	-229.0
29/10/2020	67.97	6,707,870	69.59	69.59	64.74	80,810	4,424,650	-361.4
28/10/2020	69.59	4,631,980	71.13	71.13	68.13	46,050	3,541,980	-303.4
27/10/2020	71.13	4,042,910	71.13	72.02	68.78	21,520	2,693,840	-233.2
26/10/2020	71.13	4,666,520	69.59	71.13	68.54	41,340	1,811,330	-154.4
23/10/2020	69.59	3,419,860	68.78	69.67	68.38	130,850	1,251,010	-96.1
22/10/2020	68.78	5,130,670	67.73	68.78	66.76	2,870	2,484,040	-209.4
21/10/2020	67.73	1,756,450	67.73	68.70	66.35	125,690	1,021,270	-75.6
20/10/2020	67.73	4,875,310	66.35	67.73	64.74	166,930	3,567,600	-282.2
19/10/2020	66.35	3,072,960	64.74	66.35	61.66	22,810	1,556,390	-122.2
16/10/2020	64.74	6,539,150	65.63	65.63	61.09	47,160	3,254,360	-254.4
15/10/2020	65.63	5,698,130	64.74	67.08	63.36	468,670	3,598,690	-255.0
14/10/2020	64.74	5,066,890	60.53	64.74	59.15	35,550	2,678,080	-200.7
13/10/2020	60.53	4,664,240	56.81	60.77	55.03	287,600	1,589,630	-92.8
12/10/2020	56.81	5,818,700	55.11	56.81	53.81	525,370	1,822,830	-88.6
09/10/2020	55.11	5,339,660	51.71	55.19	50.33	513,830	194,970	20.9
08/10/2020	51.71	4,846,470	50.09	51.71	49.04	55,640	148,570	-5.9
07/10/2020	50.09	6,435,850	46.93	50.17	46.85	764,400	517,850	15.3
06/10/2020	46.93	4,400,570	45.31	47.18	45.56	729,580	897,250	-9.5
05/10/2020	45.31	3,268,020	43.78	45.48	43.78	54,600	135,060	-4.4
02/10/2020	43.78	1,483,120	44.42	44.51	43.53	11,160	160,760	-8.1
01/10/2020	44.42	964,220	44.18	44.51	44.18	203,060	102,610	5.5
30/09/2020	44.18	843,740	43.37	44.18	43.37	68,380	19,940	2.6
29/09/2020	43.37	1,283,100	44.26	44.42	43.37	89,630	356,610	-14.4
28/09/2020	44.26	623,360	44.26	44.59	44.10	29,530	122,740	-5.1
25/09/2020	44.26	708,340	44.51	44.75	44.10	185,220	159,960	1.4
24/09/2020	44.51	881,030	44.83	45.07	44.51	77,550	44,990	1.8
23/09/2020	44.83	1,284,870	43.94	44.83	44.02	845,780	618,200	12.5
22/09/2020	43.94	760,350	44.10	44.18	43.78	67,370	79,690	-0.7
21/09/2020	44.10	879,920	43.86	44.34	44.02	38,360	46,260	-0.4
18/09/2020	43.86	1,122,350	43.70	44.18	43.70	21,460	480,660	-24.9
17/09/2020	43.70	1,241,490	44.42	44.42	43.70	106,440	175,580	-3.8
16/09/2020	44.42	908,870	44.83	44.83	44.18	17,430	168,080	-8.3
15/09/2020	44.83	794,620	44.99	45.15	44.59	174,330	45,530	7.1
14/09/2020	44.99	944,590	44.51	45.15	44.51	74,170	39,650	1.9
11/09/2020	44.51	539,780	44.34	44.51	43.94	48,350	18,180	1.7
10/09/2020	44.34	735,560	44.51	44.91	44.26	31,250	108,520	-4.3
09/09/2020	44.51	1,082,410	44.34	44.83	43.78	36,780	44,320	-0.4
08/09/2020	44.34	1,460,040	44.18	44.51	44.02	56,750	492,730	-23.8
07/09/2020	44.18	2,265,500	45.56	46.20	44.18	347,970	811,720	-25.9
04/09/2020	45.56	2,640,190	44.83	45.72	44.02	376,740	403,800	-1.6
03/09/2020	44.83	1,754,030	44.18	44.91	44.26	413,215	309,805	5.7
01/09/2020	44.18	1,624,840	44.51	44.51	43.94	51,190	896,560	-46.1
31/08/2020	44.51	1,294,650	44.10	44.91	44.02	252,690	202,470	2.8
28/08/2020	44.10	2,380,000	43.37	44.91	43.45	111,550	169,890	-3.2
27/08/2020	43.37	816,320	43.29	43.45	43.21	48,280	59,890	-0.6
26/08/2020	43.29	883,720	43.37	43.62	43.13	91,610	235,050	-7.7
25/08/2020	43.37	1,698,780	43.37	44.02	43.37	109,010	659,120	-29.7
24/08/2020	43.37	1,713,810	42.56	43.70	42.73	171,250	689,030	-27.8
21/08/2020	42.56	968,870	42.08	42.81	42.08	24,750	386,100	-19.0
20/08/2020	42.08	1,419,940	42.64	42.73	42.08	273,340	789,440	-26.9
19/08/2020	42.64	867,050	42.40	42.81	42.16	131,680	416,170	-14.9
18/08/2020	42.40	771,290	42.89	42.89	42.32	145,270	397,830	-13.3
17/08/2020	42.89	1,099,660	43.21	43.29	42.32	40,510	352,230	-16.5
14/08/2020	43.21	1,796,510	44.02	44.10	42.89	107,730	754,910	-34.8
13/08/2020	44.02	953,060	43.86	44.18	43.70	146,150	358,740	-11.5
12/08/2020	43.86	981,320	44.18	44.34	43.62	219,510	85,130	7.3
11/08/2020	44.18	658,760	44.10	44.34	43.78	229,420	24,040	11.2
10/08/2020	44.10	953,690	43.78	44.42	43.86	247,450	188,130	3.2
07/08/2020	43.78	959,230	43.62	44.34	43.53	254,140	52,020	11.0
06/08/2020	43.62	1,178,020	44.51	44.51	43.45	284,580	70,070	11.7

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-3.80	-4.80%	129,771,700	5,234,000	387.4	68.20 80.90 75.30
2 tháng (2026-01-19)	-4.80	-5.99%	287,134,000	14,373,400	1,140.5	68.20 84.10 75.30
3 tháng (2025-12-18)	1.40	1.89%	411,016,700	14,768,600	1,148.1	68.20 84.10 75.30
6 tháng (2025-09-19)	-8.50	-10.13%	917,229,700	-15,026,300	-1,280.9	68.20 88.20 75.30
12 tháng (2025-03-24)	6.90	10.07%	1,928,798,200	-22,179,792	-1,652.6	50.30 88.50 75.30
24 tháng (2024-03-28)	-0.60	-0.79%	3,112,255,500	-63,665,232	-4,551.7	50.30 88.50 75.30
36 tháng (2023-04-03)	-1.40	-1.82%	3,658,888,000	-112,178,414	-7,861.0	50.30 89.20 75.30
60 tháng (2021-04-13)	-1.74	-2.25%	4,304,106,500	-127,913,779	-11,781.3	50.30 142.29 75.30

CTCP Tập đoàn Masan (msn)

THỐNG KÊ GIAO DỊCH