Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/05/2018	74.04	390,810	74.45	75.98	73.31	184,160	213,650	-2.7
03/05/2018	74.45	1,148,110	75.58	75.66	74.04	755,880	602,530	14.3
02/05/2018	75.58	896,400	74.28	75.82	74.28	684,470	393,880	27.0
27/04/2018	74.28	747,000	72.18	75.25	70.40	518,140	311,530	18.8
26/04/2018	72.18	1,445,210	77.52	77.52	72.10	805,380	603,090	17.9
24/04/2018	77.52	1,408,180	76.87	77.68	72.02	1,207,540	935,050	26.2
23/04/2018	76.87	1,490,560	77.84	79.30	76.06	1,252,510	888,530	34.7
20/04/2018	77.84	2,402,060	75.25	77.84	70.24	1,356,190	1,784,130	-36.8
19/04/2018	75.25	2,133,260	80.92	80.92	75.25	614,430	1,528,920	-86.8
18/04/2018	80.92	1,088,500	84.16	84.97	80.19	140,250	727,150	-59.3
17/04/2018	84.16	657,510	84.40	85.77	83.75	118,770	411,360	-30.5
16/04/2018	84.40	859,880	82.94	86.42	83.75	199,190	413,450	-22.5
13/04/2018	82.94	706,610	82.54	83.59	80.92	319,690	218,530	10.3
12/04/2018	82.54	755,630	79.30	83.18	78.49	293,110	264,530	2.9
11/04/2018	79.30	1,688,700	84.97	86.18	79.30	577,330	933,430	-35.7
10/04/2018	84.97	813,040	86.58	88.20	84.24	669,980	616,350	5.7
09/04/2018	86.58	1,642,750	86.42	88.85	82.54	890,110	1,030,690	-14.4
06/04/2018	86.42	880,100	88.61	90.63	84.97	155,370	307,130	-16.4
05/04/2018	88.61	616,480	89.01	91.28	88.20	169,480	332,990	-18.0
04/04/2018	89.01	1,266,330	91.44	92.98	89.01	624,180	1,108,350	-54.5
03/04/2018	91.44	930,340	92.73	93.06	90.47	621,990	512,880	12.5
02/04/2018	92.73	1,034,570	91.84	95.48	91.44	664,640	639,530	3.0
30/03/2018	91.84	625,160	88.61	93.06	86.42	841,750	240,540	66.3
29/03/2018	88.61	515,400	89.33	90.63	87.39	755,420	781,680	-2.9
28/03/2018	89.33	450,680	88.20	89.33	86.58	134,630	97,670	4.1
27/03/2018	88.20	969,010	88.28	92.25	88.20	395,020	336,400	6.6
26/03/2018	88.28	1,326,670	82.54	88.28	81.65	712,880	474,090	25.7
23/03/2018	82.54	946,780	83.83	83.83	80.51	273,630	376,790	-10.5
22/03/2018	83.83	772,700	82.86	84.56	82.94	252,690	214,230	4.0
21/03/2018	82.86	901,320	81.32	83.67	80.60	1,655,420	1,485,440	17.1
20/03/2018	81.32	981,900	76.31	81.32	76.31	1,114,510	654,850	45.1
19/03/2018	76.31	368,790	74.45	76.31	74.45	301,660	26,850	25.7
16/03/2018	74.45	3,685,230	75.25	76.23	74.45	2,251,580	3,605,030	-124.1
15/03/2018	75.25	456,960	76.06	76.87	75.25	192,520	14,790	16.8

Page:
<<
19
20
21
>>

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