Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/07/2019	65.06	275,440	64.65	65.46	64.74	632,420	690,200	-4.6
15/07/2019	64.65	679,300	65.95	65.95	64.25	28,190	408,640	-30.5
12/07/2019	65.95	447,220	66.76	67.81	65.95	136,400	374,110	-19.5
11/07/2019	66.76	585,230	68.13	68.38	66.76	188,700	555,250	-30.4
10/07/2019	68.13	271,130	68.13	68.46	67.81	113,390	208,560	-8.0
09/07/2019	68.13	195,010	68.38	68.38	67.89	1,091,420	985,310	8.9
08/07/2019	68.38	395,430	68.78	68.78	67.57	259,290	62,090	16.5
05/07/2019	68.78	96,600	68.94	68.94	68.13	334,250	310,880	2.0
04/07/2019	68.94	305,720	68.38	68.94	68.21	83,780	152,370	-5.8
03/07/2019	68.38	391,950	68.46	68.70	67.32	295,710	214,160	6.9
02/07/2019	68.46	143,850	69.27	69.27	68.46	530,460	107,180	35.9
01/07/2019	69.27	329,720	67.16	69.27	67.89	123,300	242,070	-10.0
28/06/2019	67.16	513,210	66.35	67.16	65.95	1,053,160	1,044,910	0.7
27/06/2019	66.35	598,870	69.19	69.27	66.35	378,260	472,130	-7.6
26/06/2019	69.19	273,640	67.97	69.19	67.81	249,780	59,420	16.2
25/06/2019	67.97	246,500	68.05	68.54	67.97	360,790	286,240	6.3
24/06/2019	68.05	292,000	67.97	69.19	63.28	154,590	129,860	2.3
21/06/2019	67.97	739,810	66.76	67.97	66.68	1,134,260	985,230	12.5
20/06/2019	66.76	313,420	67.00	68.38	66.60	115,400	168,220	-4.4
19/06/2019	67.00	267,320	66.35	67.49	66.35	576,070	607,080	-2.6
18/06/2019	66.35	471,770	67.57	67.73	66.03	561,030	532,670	2.4
17/06/2019	67.57	334,140	68.13	68.62	67.16	987,340	862,580	10.4
14/06/2019	68.13	248,270	68.38	68.78	67.65	124,710	87,490	3.1
13/06/2019	68.38	111,480	68.78	69.75	68.21	44,100	56,870	-1.1
12/06/2019	68.78	209,690	69.59	70.00	68.78	79,130	110,010	-2.6
11/06/2019	69.59	226,860	70.16	70.24	69.59	191,080	233,890	-3.7
10/06/2019	70.16	435,320	69.59	70.40	69.27	153,120	137,870	1.3
07/06/2019	69.59	293,020	68.94	70.32	68.78	38,120	150,090	-9.6
06/06/2019	68.94	254,610	68.78	69.19	68.46	372,210	343,210	2.5
05/06/2019	68.78	214,360	68.78	69.51	68.78	87,210	1,430	7.3
04/06/2019	68.78	326,580	68.78	69.27	67.57	212,120	125,080	7.4
03/06/2019	68.78	381,730	69.43	69.91	68.78	308,340	98,060	18.0
31/05/2019	69.43	463,440	69.19	70.24	69.27	271,140	114,570	13.5
30/05/2019	69.19	309,190	70.64	71.05	69.19	31,410	137,830	-9.1

Page:
<<
16
17
18
>>

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