Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/06/2018	67.16	458,160	65.54	67.57	65.95	167,130	68,150	8.3
22/06/2018	65.54	606,920	65.54	65.54	64.01	100,750	270,470	-13.6
21/06/2018	65.54	609,310	65.54	65.87	64.49	253,330	134,520	9.6
20/06/2018	65.54	986,430	64.74	66.27	63.12	513,320	617,580	-8.3
19/06/2018	64.74	1,502,690	67.97	67.97	63.93	517,080	175,560	27.3
18/06/2018	67.97	825,840	68.78	68.78	65.95	180,580	314,260	-11.2
15/06/2018	68.78	1,125,470	68.38	68.78	67.24	1,136,640	892,810	20.7
14/06/2018	68.38	754,200	67.57	69.02	67.24	215,680	314,480	-8.4
13/06/2018	67.57	665,420	66.68	67.65	66.68	281,720	376,970	-7.9
12/06/2018	66.68	1,388,340	68.78	68.78	64.33	369,930	802,630	-35.2
11/06/2018	68.78	881,240	69.59	70.16	68.78	266,540	261,960	0.3
08/06/2018	69.59	672,840	70.64	71.05	69.27	139,670	238,870	-8.5
07/06/2018	70.64	1,148,300	69.19	72.34	69.59	472,880	406,040	5.9
06/06/2018	69.19	1,170,840	69.11	69.19	68.38	638,110	1,023,490	-32.9
05/06/2018	69.11	2,036,740	68.13	70.24	68.05	1,391,230	1,824,160	-37.0
04/06/2018	68.13	1,033,490	67.89	68.70	67.65	845,730	994,070	-12.5
01/06/2018	67.89	1,027,420	65.54	67.89	65.54	448,740	623,190	-14.5
31/05/2018	65.54	1,464,880	64.74	68.38	63.93	1,003,750	1,362,060	-28.4
30/05/2018	64.74	1,337,530	64.74	65.95	62.47	887,480	1,360,940	-37.0
29/05/2018	64.74	1,174,770	64.74	66.76	61.09	419,560	463,860	-3.4
28/05/2018	64.74	1,572,560	67.57	67.57	62.87	805,180	243,770	45.0
25/05/2018	67.57	776,710	68.38	68.38	66.76	366,940	256,590	9.2
24/05/2018	68.38	1,053,550	68.78	69.02	67.16	842,640	588,320	21.3
23/05/2018	68.78	1,419,580	68.78	68.94	67.16	406,180	1,118,710	-60.4
22/05/2018	68.78	1,126,390	72.02	72.75	67.00	147,470	268,820	-10.2
21/05/2018	72.02	495,850	74.85	75.66	72.02	64,120	149,540	-7.7
18/05/2018	74.85	885,640	70.40	74.85	70.80	463,450	187,030	24.6
17/05/2018	70.40	1,142,920	75.17	75.98	70.40	206,860	581,060	-33.6
16/05/2018	75.17	461,650	77.84	77.84	74.93	63,100	176,430	-10.5
15/05/2018	77.84	738,890	79.30	80.43	77.68	85,040	301,580	-21.3
14/05/2018	79.30	722,620	75.98	79.71	75.66	59,820	125,770	-6.3
11/05/2018	75.98	318,610	76.06	76.71	74.85	161,200	156,380	0.5
10/05/2018	76.06	623,530	76.87	78.09	74.45	387,130	109,410	26.1
09/05/2018	76.87	931,950	78.49	79.30	76.47	610,760	628,250	-1.7
08/05/2018	78.49	877,860	78.09	79.71	75.34	622,130	455,650	16.3
07/05/2018	78.09	687,860	74.04	78.49	73.64	405,200	191,120	20.4

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 (2025-11-05)	-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