Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/12/2019	50.57	5,523,420	51.95	51.95	48.47	669,470	4,663,660	-244.5
03/12/2019	51.95	2,271,640	55.83	55.92	51.95	158,510	1,376,720	-80.8
02/12/2019	55.83	273,550	56.64	57.05	55.83	547,220	532,960	1.0
29/11/2019	56.64	302,310	56.24	56.97	55.75	110,250	56,250	3.8
28/11/2019	56.24	608,710	57.45	57.45	55.51	128,790	121,380	0.5
27/11/2019	57.45	213,600	57.86	58.26	57.37	474,250	499,820	-1.8
26/11/2019	57.86	561,680	57.86	58.75	57.86	338,450	384,520	-3.2
25/11/2019	57.86	311,430	57.05	57.94	57.05	68,300	46,450	1.5
22/11/2019	57.05	797,010	57.86	58.99	56.56	33,370	133,920	-7.2
21/11/2019	57.86	843,260	59.56	59.72	57.86	50,020	72,300	-1.6
20/11/2019	59.56	283,120	59.88	60.28	59.56	43,130	154,200	-8.2
19/11/2019	59.88	542,900	60.20	60.61	59.80	65,070	249,840	-13.7
18/11/2019	60.20	222,090	60.28	60.69	60.20	37,730	103,810	-4.9
15/11/2019	60.28	275,160	60.85	60.85	60.28	34,610	116,550	-6.1
14/11/2019	60.85	477,280	60.12	60.93	60.20	85,330	124,910	-3.0
13/11/2019	60.12	645,910	60.69	60.85	60.12	117,000	369,820	-18.8
12/11/2019	60.69	399,080	60.28	60.85	60.28	141,250	194,730	-4.0
11/11/2019	60.28	1,140,280	62.15	62.15	60.28	48,840	574,740	-39.6
08/11/2019	62.15	586,260	61.90	62.63	61.98	525,050	478,410	3.6
07/11/2019	61.90	431,590	61.50	61.90	61.26	863,080	841,850	1.6
06/11/2019	61.50	537,760	61.50	62.07	61.42	101,230	214,500	-8.6
05/11/2019	61.50	764,730	61.74	61.82	61.17	527,450	558,990	-2.4
04/11/2019	61.74	890,560	61.26	62.39	61.66	140,900	301,020	-12.2
01/11/2019	61.26	1,597,000	60.04	61.50	60.28	835,800	1,140,980	-22.9
31/10/2019	60.04	908,640	59.88	60.93	59.72	122,140	660,100	-40.1
30/10/2019	59.88	638,330	59.88	60.53	59.72	35,300	416,460	-28.2
29/10/2019	59.88	483,230	60.28	60.61	59.88	25,990	327,710	-22.4
28/10/2019	60.28	502,510	60.37	60.69	60.28	101,150	306,240	-15.3
25/10/2019	60.37	479,400	61.17	61.17	60.28	38,810	360,040	-24.0
24/10/2019	61.17	272,770	61.34	61.50	60.85	116,280	98,990	1.3
23/10/2019	61.34	387,600	60.20	61.50	60.28	328,820	234,880	7.1
22/10/2019	60.20	431,650	60.69	61.01	59.96	39,600	276,880	-17.7
21/10/2019	60.69	769,240	61.50	61.50	60.45	168,960	512,190	-25.8
18/10/2019	61.50	448,610	62.31	62.71	61.50	112,840	286,600	-13.3
17/10/2019	62.31	818,380	62.96	63.12	62.31	427,670	516,790	-6.9
16/10/2019	62.96	323,340	63.28	63.52	62.96	196,320	112,370	6.6
15/10/2019	63.28	411,850	61.98	63.68	61.98	88,910	46,020	3.3
14/10/2019	61.98	199,640	62.31	62.63	61.98	32,870	52,950	-1.5
11/10/2019	62.31	560,570	62.31	62.63	62.15	427,440	428,650	-0.1
10/10/2019	62.31	417,560	62.31	62.71	62.07	238,380	297,300	-4.5
09/10/2019	62.31	223,030	62.23	62.47	61.98	121,340	99,890	1.7
08/10/2019	62.23	258,070	61.90	62.71	61.98	149,640	90,630	4.5
07/10/2019	61.90	357,580	62.63	62.87	61.90	163,610	207,720	-3.4
04/10/2019	62.63	165,650	63.12	63.52	62.39	92,080	128,870	-2.9
03/10/2019	63.12	390,570	62.31	63.12	61.82	240,110	311,980	-5.6
02/10/2019	62.31	700,310	63.76	63.93	62.31	76,080	461,950	-30.0
01/10/2019	63.76	246,870	63.52	64.01	63.20	25,180	78,740	-4.2
30/09/2019	63.52	562,880	64.25	64.33	63.52	80,990	374,160	-23.1
27/09/2019	64.25	570,790	63.52	64.65	63.68	124,790	332,250	-16.4
26/09/2019	63.52	220,020	63.93	63.93	63.36	25,940	51,850	-2.0
25/09/2019	63.93	257,150	63.93	64.09	63.60	31,840	135,860	-8.2
24/09/2019	63.93	561,260	64.74	64.74	63.44	165,500	395,550	-18.1
23/09/2019	64.74	485,650	64.90	65.46	64.65	329,430	286,160	3.5
20/09/2019	64.90	816,210	64.90	64.90	64.01	611,860	558,620	4.3
19/09/2019	64.90	548,790	65.46	65.54	64.57	325,290	191,910	10.7
18/09/2019	65.46	906,280	64.33	65.46	63.93	489,360	190,710	24.0
17/09/2019	64.33	604,250	62.96	64.41	62.96	258,400	116,740	11.2
16/09/2019	62.96	333,720	61.90	63.12	61.90	152,590	34,070	9.2
13/09/2019	61.90	432,610	62.15	62.15	61.42	3,730	201,820	-15.1
12/09/2019	62.15	291,870	63.12	63.12	62.15	8,290	202,100	-14.8
11/09/2019	63.12	569,250	61.58	63.28	61.58	188,410	96,750	7.2
10/09/2019	61.58	420,710	59.88	61.82	59.88	188,630	98,410	6.8
09/09/2019	59.88	267,130	59.88	60.53	59.64	54,890	205,040	-11.2
06/09/2019	59.88	242,520	60.28	60.69	59.88	26,680	166,290	-10.4
05/09/2019	60.28	305,580	60.69	60.85	59.72	134,560	251,060	-8.7
04/09/2019	60.69	255,700	59.88	61.09	59.88	404,590	373,640	2.3
03/09/2019	59.88	290,930	61.01	61.01	59.88	197,230	278,860	-6.1
30/08/2019	61.01	181,410	60.69	61.34	60.61	68,230	65,080	0.2
29/08/2019	60.69	194,630	60.53	61.09	60.53	102,920	68,680	2.6
28/08/2019	60.53	267,990	60.69	61.34	60.37	64,430	105,260	-3.1
27/08/2019	60.69	363,230	61.50	61.90	60.69	169,720	272,540	-7.7
26/08/2019	61.50	408,280	62.31	62.31	60.85	289,640	306,050	-1.2
23/08/2019	62.31	134,130	63.12	63.36	62.31	127,780	120,650	0.6
22/08/2019	63.12	398,850	62.31	63.12	61.90	264,470	149,070	8.9
21/08/2019	62.31	398,000	61.66	62.55	61.17	276,390	70,370	15.8
20/08/2019	61.66	258,670	62.39	62.39	61.50	549,960	623,390	-5.6
19/08/2019	62.39	291,070	62.31	62.71	62.15	147,180	59,910	6.7
16/08/2019	62.31	405,510	61.58	62.71	60.85	266,860	95,450	13.2
15/08/2019	61.58	487,060	61.17	61.58	60.37	235,770	53,660	13.7
14/08/2019	61.17	432,980	61.17	61.90	61.17	366,100	286,310	6.1
13/08/2019	61.17	352,420	61.50	61.50	60.61	622,740	530,510	7.0
12/08/2019	61.50	258,890	61.58	61.90	61.09	479,190	420,700	4.4
09/08/2019	61.58	459,400	60.53	61.82	60.61	209,800	194,740	1.1
08/08/2019	60.53	800,350	60.53	60.53	58.91	376,730	477,560	-7.4
07/08/2019	60.53	890,330	60.69	61.82	59.56	405,320	563,982	-12.1
06/08/2019	60.69	1,021,670	62.15	62.15	60.45	256,030	873,810	-46.5
05/08/2019	62.15	794,840	63.93	63.93	62.15	405,430	638,960	-18.0
02/08/2019	63.93	328,940	64.82	64.82	63.93	474,082	245,140	18.2
01/08/2019	64.82	367,740	64.74	65.30	64.65	282,030	219,450	5.0
31/07/2019	64.74	691,960	64.65	64.74	63.60	591,500	515,540	6.1
30/07/2019	64.65	345,050	65.54	65.63	64.65	159,880	148,080	1.0
29/07/2019	65.54	354,020	65.46	65.54	64.82	300,490	182,900	9.5
26/07/2019	65.46	342,240	65.38	65.46	64.65	186,660	177,560	0.7
25/07/2019	65.38	322,150	65.30	65.79	64.65	175,140	62,660	9.1
24/07/2019	65.30	523,110	64.41	65.46	64.41	303,220	70,510	18.7
23/07/2019	64.41	756,340	64.09	64.49	63.12	408,000	212,460	15.4
22/07/2019	64.09	473,610	62.87	64.65	62.87	338,070	134,980	16.0
19/07/2019	62.87	512,090	61.34	62.96	61.34	202,810	323,980	-9.2
18/07/2019	61.34	1,683,640	64.57	64.74	60.69	83,380	1,168,600	-83.1
17/07/2019	64.57	543,700	65.06	65.30	64.33	205,900	253,450	-3.8

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 (2025-11-05)	-0.30	-0.37%	115,774,200	4,548,200	359.3	76 80.60 78.20
2 tháng (2025-10-06)	-3.10	-3.73%	398,758,000	-15,345,500	-1,287.4	76 88.20 78.20
3 tháng (2025-09-08)	-1.10	-1.36%	565,002,200	-25,271,900	-2,103.3	76 88.50 78.20
6 tháng (2025-06-09)	15.80	24.65%	1,180,018,500	-22,445,275	-2,094.2	64.10 88.50 78.20
12 tháng (2024-12-10)	7.20	9.90%	1,722,642,900	-47,048,563	-3,416.9	50.30 88.50 78.20
24 tháng (2023-12-18)	17	27.03%	2,902,442,400	-93,151,804	-6,710.5	50.30 88.50 78.20
36 tháng (2022-12-21)	-15	-15.81%	3,256,732,500	-120,052,621	-8,407.6	50.30 103.70 78.20
60 tháng (2020-12-31)	7.10	9.75%	3,963,410,220	-149,219,002	-13,542.7	50.30 142.29 78.20

CTCP Tập đoàn Masan (msn)

THỐNG KÊ GIAO DỊCH