Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/08/2018	70.72	636,030	68.78	71.53	68.38	340,390	175,190	14.2
03/08/2018	68.78	478,550	68.13	68.94	68.13	244,510	272,290	-2.4
02/08/2018	68.13	491,440	68.13	68.62	67.49	228,910	234,800	-0.5
01/08/2018	68.13	299,790	68.13	68.38	66.92	67,240	60,240	0.6
31/07/2018	68.13	910,850	65.87	68.46	65.54	136,060	300,750	-13.8
30/07/2018	65.87	515,970	65.79	66.19	64.74	15,870	115,910	-8.1
27/07/2018	65.79	525,860	65.54	65.95	64.65	244,990	159,730	6.9
26/07/2018	65.54	433,810	65.54	66.43	64.74	338,030	298,970	3.2
25/07/2018	65.54	935,280	65.14	67.97	64.65	446,480	205,970	19.8
24/07/2018	65.14	1,009,400	64.01	65.71	63.28	466,080	323,750	11.3
23/07/2018	64.01	1,161,850	64.01	65.71	63.60	498,510	333,480	13.2
20/07/2018	64.01	766,990	64.01	64.74	63.20	415,730	13,180	31.8
19/07/2018	64.01	761,010	61.50	65.14	62.15	1,636,330	1,473,270	12.9
18/07/2018	61.50	1,230,190	60.28	62.31	60.04	56,300	921,250	-65.2
17/07/2018	60.28	549,360	60.04	60.28	59.31	47,430	360,690	-23.2
16/07/2018	60.04	1,011,680	60.61	60.85	59.80	382,020	320,400	4.6
13/07/2018	60.61	453,210	59.88	61.01	59.48	118,670	328,940	-15.7
12/07/2018	59.88	521,530	59.88	59.88	58.75	84,910	318,260	-17.2
11/07/2018	59.88	962,210	60.04	60.04	58.75	233,660	524,200	-21.4
10/07/2018	60.04	495,930	60.04	60.61	59.80	172,070	366,990	-14.5
09/07/2018	60.04	414,980	59.88	61.50	59.15	110,690	434,680	-24.0
06/07/2018	59.88	1,494,750	59.80	59.96	57.53	32,060	925,960	-65.9
05/07/2018	59.80	1,268,230	59.96	59.96	58.10	263,710	936,610	-49.4
04/07/2018	59.96	967,410	59.88	60.37	57.45	72,480	465,180	-29.0
03/07/2018	59.88	1,224,710	61.50	61.90	58.34	329,030	497,530	-12.6
02/07/2018	61.50	1,503,790	63.93	63.93	59.48	246,330	541,210	-22.0
29/06/2018	63.93	683,730	63.93	64.33	62.47	193,020	430,370	-18.5
28/06/2018	63.93	810,880	65.54	65.54	62.31	93,750	553,470	-35.5
27/06/2018	65.54	418,190	66.76	67.16	64.74	46,980	251,500	-16.5
26/06/2018	66.76	258,540	67.16	67.16	65.46	169,200	224,680	-4.5

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 (2025-12-29)	1.20	1.59%	137,784,500	-3,150,900	-268.9	75.50 81.40 79.50
2 tháng (2025-12-01)	-2.10	-2.66%	239,380,900	-7,651,900	-612.8	73.50 81.40 79.50
3 tháng (2025-10-30)	-2.60	-3.28%	361,230,600	-2,201,900	-181.2	73.50 81.40 79.50
6 tháng (2025-08-01)	4.20	5.79%	1,078,631,200	-39,792,197	-3,281.1	72.50 88.50 79.50
12 tháng (2025-02-03)	8.80	12.96%	1,835,942,600	-53,910,707	-3,975.1	50.30 88.50 79.50
24 tháng (2024-02-15)	11.80	18.18%	3,037,419,900	-93,183,695	-6,823.8	50.30 88.50 79.50
36 tháng (2023-02-13)	-16.20	-17.44%	3,449,478,100	-131,304,362	-9,364.2	50.30 94.50 79.50
60 tháng (2021-02-23)	0.79	1.04%	4,105,624,600	-145,170,079	-13,188.7	50.30 142.29 79.50

CTCP Tập đoàn Masan (msn)

THỐNG KÊ GIAO DỊCH