Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2020	40.34	3,783,330	40.42	40.42	37.63	152,800	2,175,750	-96.1
12/03/2020	40.42	4,072,710	40.42	40.42	37.63	359,260	1,383,940	-51.2
11/03/2020	40.42	2,637,580	42.40	43.13	39.81	156,490	854,230	-35.1
10/03/2020	42.40	2,386,840	42.08	43.53	42.08	106,800	1,315,800	-64.1
09/03/2020	42.08	4,205,130	44.02	45.96	41.27	233,880	2,069,520	-99.0
06/03/2020	44.02	2,794,380	41.19	44.02	40.54	685,920	216,010	24.9
05/03/2020	41.19	1,780,900	39.65	42.08	39.77	188,620	75,150	5.8
04/03/2020	39.65	909,830	39.65	39.93	39.37	46,040	997,670	-46.6
03/03/2020	39.65	1,225,730	39.65	40.30	39.25	62,090	603,080	-26.6
02/03/2020	39.65	1,588,150	39.65	39.65	38.72	34,310	855,450	-39.5
28/02/2020	39.65	2,255,610	40.22	40.22	38.60	81,930	1,089,570	-48.8
27/02/2020	40.22	1,642,080	40.26	40.30	39.49	107,790	904,610	-39.2
26/02/2020	40.26	1,252,450	40.95	40.95	39.65	107,110	398,870	-14.5
25/02/2020	40.95	896,710	41.35	41.51	40.30	91,600	230,870	-7.0
24/02/2020	41.35	1,429,040	42.89	42.89	41.27	293,800	130,430	8.4
21/02/2020	42.89	2,061,050	41.35	43.70	41.67	364,200	524,950	-8.5
20/02/2020	41.35	1,365,480	40.78	41.59	40.78	263,220	898,980	-32.3
19/02/2020	40.78	1,818,680	40.22	41.84	40.14	327,650	827,790	-25.4
18/02/2020	40.22	591,220	40.22	40.22	39.81	70,140	325,610	-12.7
17/02/2020	40.22	1,492,320	40.30	40.30	39.61	74,760	654,680	-28.6
14/02/2020	40.30	1,120,310	40.62	40.62	40.01	119,120	511,970	-19.5
13/02/2020	40.62	547,970	40.86	41.19	40.54	113,420	286,350	-8.7
12/02/2020	40.86	804,720	40.38	41.03	40.46	168,630	437,060	-13.5
11/02/2020	40.38	2,081,860	40.38	41.84	39.81	459,290	1,308,220	-43.0
10/02/2020	40.38	600,280	40.38	40.38	39.49	54,230	168,340	-5.7
07/02/2020	40.38	932,290	40.38	40.38	39.49	225,280	558,180	-16.4
06/02/2020	40.38	2,389,970	40.46	40.46	38.44	391,720	1,767,980	-68.7
05/02/2020	40.46	750,710	40.46	40.86	39.81	995,060	1,099,510	-5.2
04/02/2020	40.46	744,900	40.46	41.27	40.06	640,770	564,070	3.8
03/02/2020	40.46	1,290,570	40.54	40.54	37.71	193,130	347,550	-7.2
31/01/2020	40.54	791,350	40.54	41.84	40.46	75,480	292,640	-11.0
30/01/2020	40.54	1,591,110	43.21	43.21	40.46	183,210	1,015,140	-42.3
22/01/2020	43.21	540,210	44.10	44.18	43.13	63,570	341,370	-14.9
21/01/2020	44.10	369,330	43.94	44.42	43.78	153,240	165,910	-0.7
20/01/2020	43.94	541,490	44.51	44.59	42.89	56,310	126,090	-3.8
17/01/2020	44.51	496,940	45.48	45.64	44.51	106,200	235,320	-7.1
16/01/2020	45.48	290,210	45.72	46.04	45.48	120,750	52,020	3.9
15/01/2020	45.72	373,290	45.80	46.12	45.31	135,370	79,580	3.2
14/01/2020	45.80	349,410	46.12	46.37	45.80	183,410	94,800	5.0
13/01/2020	46.12	413,810	45.72	46.20	45.64	259,570	57,460	11.5
10/01/2020	45.72	524,930	46.12	46.69	45.72	169,960	9,460	9.2
09/01/2020	46.12	505,680	45.31	46.29	45.72	304,460	12,640	16.6
08/01/2020	45.31	737,690	45.96	45.96	44.99	340,230	42,350	16.7
07/01/2020	45.96	319,680	45.80	46.37	45.88	139,910	91,790	2.7
06/01/2020	45.80	582,020	46.53	46.53	45.80	328,350	34,230	16.8
03/01/2020	46.53	777,690	46.12	46.69	45.96	455,830	2,050	26.1
02/01/2020	46.12	518,870	45.72	46.45	45.56	155,370	38,040	6.7
31/12/2019	45.72	695,750	46.20	46.37	45.23	142,130	28,930	6.4
30/12/2019	46.20	887,370	46.04	46.93	45.96	375,180	223,850	8.1
27/12/2019	46.04	629,490	46.12	46.45	45.31	161,930	30,710	7.5
26/12/2019	46.12	1,900,250	45.07	47.01	44.42	828,300	71,030	43.1
25/12/2019	45.07	1,310,750	44.10	45.48	44.10	417,050	63,850	19.7
24/12/2019	44.10	1,401,890	41.75	44.26	40.62	375,180	223,850	8.1
23/12/2019	41.75	2,225,100	44.51	45.23	41.75	418,460	674,800	-13.7
20/12/2019	44.51	1,799,670	44.99	45.07	44.18	198,470	1,267,090	-58.8
19/12/2019	44.99	831,960	45.64	45.64	44.91	245,310	364,410	-6.6
18/12/2019	45.64	1,110,730	45.40	46.12	44.51	553,500	791,460	-13.4
17/12/2019	45.40	1,132,900	45.88	46.04	45.07	616,330	623,950	-0.5
16/12/2019	45.88	1,297,380	46.93	46.93	45.88	301,560	428,360	-7.3
13/12/2019	46.93	1,736,100	47.34	48.07	46.12	413,390	605,180	-11.2
12/12/2019	47.34	1,874,500	45.07	47.58	45.31	545,930	860,090	-18.1
11/12/2019	45.07	2,330,190	45.80	46.53	44.02	360,280	1,393,680	-57.5
10/12/2019	45.80	2,722,140	48.96	49.28	45.80	658,520	1,854,750	-68.8
09/12/2019	48.96	1,422,780	50.57	50.57	48.79	84,560	626,010	-33.0
06/12/2019	50.57	1,617,700	50.17	51.55	49.60	387,860	865,190	-29.9
05/12/2019	50.17	1,458,980	50.57	50.57	48.96	176,500	1,210,570	-63.4
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

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 (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