Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/09/2018	76.47	558,170	73.64	76.87	75.17	613,420	162,430	42.4
21/09/2018	73.64	3,712,030	74.85	76.63	73.64	1,025,470	3,381,740	-214.6
20/09/2018	74.85	637,980	73.80	75.01	74.04	388,590	505,590	-10.8
19/09/2018	73.80	447,450	72.91	75.25	73.64	85,810	263,120	-16.2
18/09/2018	72.91	280,760	74.12	74.12	72.10	39,620	153,290	-10.3
17/09/2018	74.12	490,340	74.12	74.12	71.94	205,310	229,850	-2.2
14/09/2018	74.12	422,950	74.77	74.77	74.04	433,660	698,850	-24.4
13/09/2018	74.77	241,210	74.93	76.06	74.20	163,810	288,630	-11.5
12/09/2018	74.93	314,160	74.85	76.47	74.93	122,910	160,890	-3.5
11/09/2018	74.85	499,990	74.04	74.93	72.83	127,200	281,420	-14.2
10/09/2018	74.04	392,730	76.87	76.87	74.04	186,010	327,140	-13.1
07/09/2018	76.87	218,340	76.71	76.87	75.74	270,020	259,920	0.9
06/09/2018	76.71	501,250	75.25	77.28	75.17	518,650	206,730	29.6
05/09/2018	75.25	541,780	76.06	76.55	74.93	355,770	295,040	5.7
04/09/2018	76.06	822,140	76.87	77.93	76.06	590,010	196,120	37.7
31/08/2018	76.87	749,680	78.49	78.65	76.71	355,600	228,990	12.4
30/08/2018	78.49	743,980	73.64	78.49	74.04	291,620	115,180	16.5
29/08/2018	73.64	760,740	73.96	75.42	73.64	341,160	461,240	-11.1
28/08/2018	73.96	315,060	73.80	74.45	73.64	150,710	179,900	-2.7
27/08/2018	73.80	317,350	73.31	74.28	73.23	292,190	287,920	0.4
24/08/2018	73.31	466,910	73.80	74.45	73.31	427,230	409,460	1.6
23/08/2018	73.80	269,120	74.45	75.17	73.80	133,310	155,350	-2.0
22/08/2018	74.45	361,550	73.07	74.69	73.23	791,950	383,310	37.5
21/08/2018	73.07	292,260	72.75	74.28	72.83	315,000	93,980	20.1
20/08/2018	72.75	256,130	72.50	73.23	72.26	112,360	141,880	-2.6
17/08/2018	72.50	356,510	72.83	73.88	72.42	156,880	187,530	-2.8
16/08/2018	72.83	519,730	74.04	74.04	71.69	417,070	486,390	-6.2
15/08/2018	74.04	322,230	75.66	75.90	74.04	378,400	69,140	28.8
14/08/2018	75.66	597,970	73.56	75.66	72.75	484,160	205,440	25.8
13/08/2018	73.56	744,800	72.02	74.28	71.13	338,150	127,950	19.0
10/08/2018	72.02	886,180	72.75	72.75	71.05	447,920	327,360	10.6
09/08/2018	72.75	333,290	72.83	73.56	71.94	587,360	308,900	25.0
08/08/2018	72.83	405,530	72.83	72.83	71.61	254,440	270,760	-1.4
07/08/2018	72.83	675,440	70.72	73.31	70.40	1,294,020	104,350	105.8

Page:
<<
18
19
20
>>

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