Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2019	69.59	1,131,460	70.00	70.00	69.43	1,640,060	1,034,560	52.1
19/02/2019	70.00	1,121,720	69.11	70.08	68.86	1,174,880	226,280	81.6
18/02/2019	69.11	659,240	68.54	69.19	68.70	394,170	1,028,190	-58.9
15/02/2019	68.54	779,850	69.59	69.59	68.46	696,750	521,390	14.9
14/02/2019	69.59	1,451,830	69.51	69.91	67.97	15,074,753	433,160	1,230.8
13/02/2019	69.51	1,361,490	66.60	69.51	66.60	1,817,430	383,580	120.9
12/02/2019	66.60	1,032,810	64.90	67.16	65.38	1,050,220	771,940	22.8
11/02/2019	64.90	1,094,450	63.44	66.52	64.57	920,480	764,650	12.7
01/02/2019	63.44	679,540	62.87	63.60	62.71	651,640	251,150	31.3
31/01/2019	62.87	721,900	64.01	64.41	62.87	453,520	554,300	-7.8
30/01/2019	64.01	591,400	64.33	64.41	64.01	602,210	497,440	8.3
29/01/2019	64.33	604,480	64.01	64.74	64.09	649,610	686,160	-2.9
28/01/2019	64.01	749,070	63.36	64.17	63.36	527,160	607,910	-6.4
25/01/2019	63.36	677,540	63.12	63.60	62.96	724,240	988,410	-20.6
24/01/2019	63.12	435,690	63.12	63.85	62.71	434,110	577,340	-11.2
23/01/2019	63.12	707,690	64.82	64.82	63.12	399,140	711,920	-24.6
22/01/2019	64.82	115,780	65.38	65.46	64.82	440,010	430,580	0.8
21/01/2019	65.38	266,000	65.54	65.79	65.22	734,080	732,640	0.1
18/01/2019	65.54	359,080	64.90	65.87	64.90	14,219,370	13,936,710	22.9
17/01/2019	64.90	320,060	65.87	66.43	64.90	230,810	11,200	17.9
16/01/2019	65.87	483,100	66.27	66.84	65.87	582,350	337,970	20.0
15/01/2019	66.27	403,800	65.14	66.35	65.06	295,490	21,650	22.3
14/01/2019	65.14	268,810	65.30	65.79	64.98	324,810	178,240	11.8
11/01/2019	65.30	452,300	64.90	65.71	64.74	368,540	57,320	25.1
10/01/2019	64.90	450,900	63.93	65.63	63.93	346,860	3,150	27.6
09/01/2019	63.93	339,530	63.93	64.57	63.85	210,300	126,010	6.7
08/01/2019	63.93	279,810	63.28	64.01	63.20	380,360	226,440	12.1
07/01/2019	63.28	336,380	61.66	63.52	62.47	168,420	180,830	-1.0
04/01/2019	61.66	463,070	63.12	63.12	61.09	300,270	301,140	-0.1
03/01/2019	63.12	565,640	63.60	63.85	62.79	376,520	20,160	27.8
02/01/2019	63.60	433,670	62.71	63.85	63.28	275,130	23,910	19.7
28/12/2018	62.71	546,000	63.93	64.74	62.71	333,460	411,310	-5.9
27/12/2018	63.93	425,950	63.93	65.14	63.93	61,950	184,590	-9.8
26/12/2018	63.93	577,200	64.74	64.90	63.93	309,780	124,130	14.8
25/12/2018	64.74	562,070	63.93	65.06	63.04	147,990	110,920	2.9
24/12/2018	63.93	379,150	63.60	65.46	63.93	41,920	40,580	0.1
21/12/2018	63.60	2,407,240	65.54	66.27	63.60	818,670	2,258,800	-113.4
20/12/2018	65.54	337,360	65.95	66.35	65.54	33,340	176,470	-11.6
19/12/2018	65.95	325,700	65.71	66.60	65.54	240,550	289,870	-4.0
18/12/2018	65.71	595,370	66.35	66.35	64.98	377,280	340,820	2.9
17/12/2018	66.35	605,910	69.19	69.19	66.35	161,070	131,120	2.5
14/12/2018	69.19	367,370	70.48	70.72	69.19	202,520	118,070	7.3
13/12/2018	70.48	630,690	70.40	71.37	70.24	631,040	454,430	15.5
12/12/2018	70.40	377,650	69.51	70.40	68.94	191,760	103,360	7.6
11/12/2018	69.51	646,530	69.27	69.67	68.94	232,450	59,090	14.8
10/12/2018	69.27	485,360	68.46	69.59	68.05	258,140	145,660	9.6
07/12/2018	68.46	811,580	67.81	69.11	67.97	360,840	413,010	-4.4
06/12/2018	67.81	629,700	68.05	69.02	67.57	402,440	175,700	19.1
05/12/2018	68.05	642,600	68.05	68.05	66.76	450,660	484,170	-2.8
04/12/2018	68.05	1,138,470	66.52	68.38	66.68	412,320	721,120	-25.7
03/12/2018	66.52	739,700	64.74	66.68	65.79	374,370	324,040	4.1
30/11/2018	64.74	644,810	65.54	65.87	64.33	289,490	409,350	-9.6
29/11/2018	65.54	359,660	65.79	66.76	65.54	260,860	294,820	-2.8
28/11/2018	65.79	323,700	66.35	66.35	65.54	230,700	308,810	-6.4
27/11/2018	66.35	420,980	66.43	67.16	66.27	110,050	151,640	-3.4
26/11/2018	66.43	349,670	66.03	66.60	65.71	186,210	134,730	4.2
23/11/2018	66.03	450,020	66.35	66.60	65.95	233,330	185,120	4.0
22/11/2018	66.35	551,990	65.71	66.76	65.54	456,420	400,480	4.6
21/11/2018	65.71	282,090	66.19	66.19	64.74	56,240	131,240	-6.1
20/11/2018	66.19	334,090	66.19	66.68	65.71	667,430	609,420	4.7
19/11/2018	66.19	260,240	64.41	66.35	64.41	142,140	121,410	1.7
16/11/2018	64.41	399,900	64.25	65.46	63.93	375,200	381,940	-0.5
15/11/2018	64.25	383,880	63.93	64.65	63.44	218,340	182,330	2.9
14/11/2018	63.93	331,450	63.93	65.22	62.31	95,940	124,200	-2.2
13/11/2018	63.93	576,150	67.65	67.65	63.93	143,890	266,490	-9.9
12/11/2018	67.65	241,050	68.21	68.21	66.68	31,960	106,210	-6.2
09/11/2018	68.21	577,220	68.38	68.38	66.92	399,190	3,380	33.2
08/11/2018	68.38	145,850	68.54	69.59	67.97	44,700	8,600	3.1
07/11/2018	68.54	892,740	67.97	69.11	67.73	603,000	106,050	42.1
06/11/2018	67.97	995,460	68.94	70.40	67.97	739,920	409,810	28.4
05/11/2018	68.94	536,740	68.38	68.94	66.92	735,770	68,960	53.5
02/11/2018	68.38	993,240	66.35	68.38	66.35	435,520	311,310	10.5
01/11/2018	66.35	831,090	67.16	67.65	65.71	27,745,694	232,690	2,283.5
31/10/2018	67.16	1,008,000	63.12	67.16	63.52	1,149,870	1,097,960	4.4
30/10/2018	63.12	819,270	61.90	63.68	60.85	49,340	207,080	-12.3
29/10/2018	61.90	728,550	61.90	61.98	60.45	94,040	233,600	-10.7
26/10/2018	61.90	785,650	62.71	62.71	61.74	172,060	330,600	-12.1
25/10/2018	62.71	2,117,680	60.69	62.71	57.45	486,140	1,251,160	-57.7
24/10/2018	60.69	1,772,610	62.71	62.71	60.04	204,560	1,329,530	-84.9
23/10/2018	62.71	1,943,490	64.09	64.09	60.77	1,184,490	1,350,560	-12.8
22/10/2018	64.09	551,610	65.54	65.87	64.09	534,130	409,160	10.1
19/10/2018	65.54	1,119,580	64.90	65.54	63.52	477,960	524,420	-3.5
18/10/2018	64.90	644,320	65.54	65.79	64.57	190,520	262,960	-5.8
17/10/2018	65.54	993,370	63.60	66.19	64.33	374,640	461,950	-7.1
16/10/2018	63.60	851,250	63.52	64.09	62.71	217,170	567,260	-27.4
15/10/2018	63.52	1,242,460	65.79	65.79	63.12	862,940	1,120,360	-20.4
12/10/2018	65.79	1,444,630	63.60	65.79	61.01	626,540	781,150	-12.3
11/10/2018	63.60	2,375,010	68.38	68.38	63.60	724,190	1,209,780	-38.6
10/10/2018	68.38	1,323,520	71.21	71.21	68.38	79,450	560,200	-41.3
09/10/2018	71.21	669,990	72.67	72.83	71.21	471,160	352,900	10.6
08/10/2018	72.67	1,958,530	73.64	73.64	70.89	33,960	1,025,970	-89.1
05/10/2018	73.64	1,591,190	75.98	75.98	73.56	59,052,265	55,813,875	286.1
04/10/2018	75.98	1,441,430	75.42	75.98	75.09	32,830	1,004,530	-90.8
03/10/2018	75.42	604,560	76.06	76.06	74.85	300	333,110	-31.0
02/10/2018	76.06	2,307,220	75.98	76.15	73.31	73,610	1,243,960	-108.7
01/10/2018	75.98	1,291,940	75.09	75.98	74.12	412,260	855,620	-41.1
28/09/2018	75.09	686,950	74.85	75.58	74.04	63,330	125,410	-5.7
27/09/2018	74.85	442,950	75.66	76.06	74.45	377,610	366,700	1.0
26/09/2018	75.66	659,600	76.39	76.39	75.50	156,090	7,000	14.0
25/09/2018	76.39	289,760	76.47	77.60	75.98	29,080	31,180	-0.2

Page:
<<
17
18
19
>>

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