Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/05/2019	70.64	313,820	70.40	70.97	70.00	312,250	128,660	16.0
28/05/2019	70.40	642,340	71.53	71.61	70.00	768,680	989,820	-19.2
27/05/2019	71.53	353,840	70.56	71.86	70.48	545,960	475,830	6.2
24/05/2019	70.56	687,440	72.83	73.23	70.56	417,770	580,030	-14.6
23/05/2019	72.83	254,800	72.83	73.47	72.02	643,360	723,690	-7.2
22/05/2019	72.83	436,560	73.88	74.12	72.67	1,028,740	1,290,000	-23.6
21/05/2019	73.88	976,350	71.21	74.12	71.21	492,490	560,070	-6.2
20/05/2019	71.21	396,980	70.00	71.37	70.00	165,800	165,020	0.1
17/05/2019	70.00	419,260	70.40	71.05	69.75	443,010	533,170	-7.8
16/05/2019	70.40	359,320	71.05	71.45	70.40	362,260	460,020	-8.5
15/05/2019	71.05	202,520	70.00	71.61	70.00	466,800	515,220	-4.2
14/05/2019	70.00	327,800	70.16	71.05	68.05	275,330	264,820	0.9
13/05/2019	70.16	291,940	70.80	71.13	70.16	240,100	307,530	-5.9
10/05/2019	70.80	189,070	70.97	71.45	70.48	636,960	709,570	-6.4
09/05/2019	70.97	221,500	71.05	71.37	70.80	477,650	574,340	-8.0
08/05/2019	71.05	509,850	71.13	71.61	70.40	1,206,500	795,310	36.0
07/05/2019	71.13	337,420	70.40	71.78	70.40	1,649,400	1,546,820	9.0
06/05/2019	70.40	90,180	71.69	71.69	70.00	170,950	113,130	5.0
03/05/2019	71.69	868,120	71.61	73.15	70.64	377,040	171,950	18.3
02/05/2019	71.61	678,660	70.32	71.61	70.00	486,760	276,660	18.4
26/04/2019	70.32	284,150	70.72	70.72	69.91	131,020	130,110	0.1
25/04/2019	70.72	271,410	71.21	71.21	70.48	306,460	221,040	7.5
24/04/2019	71.21	573,510	71.13	71.29	70.08	453,680	75,890	33.2
23/04/2019	71.13	338,520	71.13	71.21	70.48	289,240	149,110	12.3
22/04/2019	71.13	292,240	70.89	71.21	70.80	251,710	14,820	20.8
19/04/2019	70.89	57,480	69.59	71.21	69.59	54,900	2,910	4.6
18/04/2019	69.59	407,720	71.21	71.21	69.59	309,940	179,950	11.4
17/04/2019	71.21	730,310	71.05	71.29	70.40	1,148,990	458,790	60.7
16/04/2019	71.05	290,800	71.05	71.29	69.11	374,360	241,980	11.6
12/04/2019	71.05	95,630	70.97	71.29	70.40	91,060	37,360	4.7
11/04/2019	70.97	188,220	70.16	71.21	70.16	168,710	66,350	8.9
10/04/2019	70.16	292,050	70.80	70.80	68.94	245,720	52,310	16.7
09/04/2019	70.80	280,380	71.45	71.78	70.40	229,000	64,500	14.5
08/04/2019	71.45	582,440	71.45	71.61	69.43	632,670	54,700	50.4
05/04/2019	71.45	231,110	71.05	71.86	71.05	178,750	104,580	6.6
04/04/2019	71.05	336,280	70.97	71.29	70.48	324,760	160,220	14.5
03/04/2019	70.97	303,680	71.29	71.29	70.40	227,560	29,540	17.4
02/04/2019	71.29	393,200	71.21	71.69	69.83	1,254,580	36,420	107.2
01/04/2019	71.21	515,710	68.21	71.21	68.94	753,480	48,900	61.3
29/03/2019	68.21	756,010	68.78	70.32	68.21	1,018,310	542,410	41.2
28/03/2019	68.78	395,730	68.78	68.78	68.13	818,020	502,960	26.7
27/03/2019	68.78	455,910	67.24	68.94	67.24	922,220	222,700	59.3
26/03/2019	67.24	488,320	66.52	67.97	66.52	550,890	567,440	-1.3
25/03/2019	66.52	488,150	68.38	68.38	66.43	640,640	456,430	15.2
22/03/2019	68.38	759,190	68.78	69.02	68.38	583,570	573,940	0.8
21/03/2019	68.78	665,060	68.78	69.11	68.21	264,720	337,310	-6.2
20/03/2019	68.78	591,560	70.40	70.40	67.97	710,820	912,670	-17.1
19/03/2019	70.40	442,460	70.24	70.64	69.59	337,780	336,670	0.1
18/03/2019	70.24	766,250	70.00	70.89	68.62	347,370	372,710	-2.0
15/03/2019	70.00	1,372,560	71.69	72.02	69.02	2,924,840	1,049,030	161.3
14/03/2019	71.69	201,760	72.02	72.26	71.69	339,690	366,260	-2.4
13/03/2019	72.02	1,014,640	71.61	72.42	71.61	724,150	654,310	6.2
12/03/2019	71.61	653,990	72.50	72.83	71.29	719,420	622,410	8.2
11/03/2019	72.50	602,350	72.67	72.67	71.29	756,070	551,730	18.2
08/03/2019	72.67	469,730	72.83	72.83	71.61	627,070	378,240	22.3
07/03/2019	72.83	947,510	72.83	73.64	72.67	1,251,420	1,135,460	10.4
06/03/2019	72.83	695,520	72.34	72.99	72.26	1,403,990	1,416,540	-1.1
05/03/2019	72.34	772,090	72.42	73.56	72.26	678,440	825,480	-13.3
04/03/2019	72.42	1,284,390	72.02	73.96	72.02	978,630	1,290,680	-28.1
01/03/2019	72.02	683,440	71.94	72.18	71.37	554,860	522,520	2.9
28/02/2019	71.94	835,220	72.75	72.75	71.61	761,760	458,210	27.0
27/02/2019	72.75	788,910	72.83	73.56	72.67	822,140	352,660	42.3
26/02/2019	72.83	902,730	73.80	73.80	71.53	403,030	191,790	19.0
25/02/2019	73.80	1,139,980	71.53	74.45	73.23	884,000	136,210	68.5
22/02/2019	71.53	1,234,210	72.58	73.64	71.53	1,180,560	746,430	39.2
21/02/2019	72.58	2,224,960	69.59	72.75	69.83	1,621,820	1,016,620	52.8

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 (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