Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (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