Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/03/2018	76.06	315,590	76.87	77.20	76.06	76,080	2,460	7.0
13/03/2018	76.87	263,070	77.04	77.04	75.66	231,700	34,980	18.6
12/03/2018	77.04	191,140	76.15	77.44	76.23	668,720	288,680	36.1
09/03/2018	76.15	398,400	76.06	77.68	75.98	526,300	365,850	15.1
08/03/2018	76.06	829,830	73.96	76.87	73.80	528,800	818,060	-27.1
07/03/2018	73.96	1,140,920	73.23	74.20	73.15	984,520	897,560	7.9
06/03/2018	73.23	846,740	73.64	74.12	73.23	775,540	556,500	19.9
05/03/2018	73.64	704,600	74.04	75.25	73.64	455,770	492,790	-3.4
02/03/2018	74.04	265,490	73.64	75.42	72.42	437,610	408,410	2.7
01/03/2018	73.64	686,470	72.18	74.04	72.26	516,590	151,770	32.9
28/02/2018	72.18	1,152,830	73.96	74.85	72.18	860,850	890,660	-2.7
27/02/2018	73.96	567,630	72.75	74.45	73.15	422,260	175,800	22.5
26/02/2018	72.75	592,570	72.67	75.25	72.75	114,590	144,690	-2.8
23/02/2018	72.67	653,110	71.21	73.39	71.29	425,510	216,630	18.7
22/02/2018	71.21	402,290	72.42	72.83	71.21	766,450	524,670	21.6
21/02/2018	72.42	326,210	69.27	72.83	69.27	964,860	925,620	3.4
13/02/2018	69.27	485,920	68.78	70.40	68.78	271,960	256,700	1.3
12/02/2018	68.78	997,380	66.52	68.78	65.63	763,500	811,740	-4.0
09/02/2018	66.52	948,340	68.78	68.78	64.33	738,300	512,530	18.3
08/02/2018	68.78	471,670	67.16	69.91	66.76	404,920	18,740	33.0
07/02/2018	67.16	566,450	69.59	70.00	67.16	214,580	157,000	5.0
06/02/2018	69.59	1,870,880	68.54	69.59	63.76	541,120	1,050,390	-40.7
05/02/2018	68.54	661,070	73.64	73.64	68.54	694,360	701,380	-0.6
02/02/2018	73.64	669,230	74.53	74.85	70.16	293,860	475,320	-16.1
01/02/2018	74.53	724,810	74.53	76.06	73.23	700,510	442,870	23.9
31/01/2018	74.53	1,082,770	73.47	76.87	73.31	1,085,420	782,510	28.7
30/01/2018	73.47	650,630	76.47	76.71	72.83	184,820	173,150	1.1
29/01/2018	76.47	363,310	78.90	79.30	76.23	349,040	322,840	2.6
26/01/2018	78.90	629,310	78.65	79.46	76.95	466,710	121,530	33.6
25/01/2018	78.65	1,034,850	74.85	78.90	75.25	1,479,710	746,580	69.9
22/01/2018	74.85	578,810	70.80	75.66	72.02	876,880	107,870	70.4
19/01/2018	70.80	1,281,320	74.45	74.61	70.80	360,940	58,640	27.4
18/01/2018	74.45	494,030	72.99	74.45	70.80	2,310,660	112,460	193.6
17/01/2018	72.99	334,150	74.77	74.93	72.99	1,007,890	210,990	72.5
16/01/2018	74.77	658,030	75.09	75.09	73.15	1,098,610	1,118,120	-1.8
15/01/2018	75.09	880,860	75.25	75.82	72.91	994,570	1,073,530	-7.2
12/01/2018	75.25	513,870	72.83	75.66	72.83	980,490	840,130	12.9
11/01/2018	72.83	650,600	70.40	72.83	69.35	1,259,570	811,680	39.6
10/01/2018	70.40	691,140	72.83	72.83	70.24	731,460	672,810	5.2
09/01/2018	72.83	517,480	71.86	73.31	71.37	366,870	103,330	23.6
08/01/2018	71.86	567,080	68.54	71.86	67.65	908,110	244,510	57.2
05/01/2018	68.54	553,920	66.76	68.78	66.19	132,670	255,330	-10.3
04/01/2018	66.76	749,910	66.76	67.49	65.95	119,490	304,010	-15.2
03/01/2018	66.76	699,510	64.74	68.21	64.74	141,700	30,200	9.3
02/01/2018	64.74	533,950	62.07	64.74	62.07	760,680	2,050	59.9
29/12/2017	62.07	609,680	61.26	62.31	60.53	976,100	32,230	71.5
28/12/2017	61.26	377,030	60.69	61.50	60.28	154,540	55,550	7.4
27/12/2017	60.69	517,920	61.09	61.26	60.53	387,370	51,370	25.1
26/12/2017	61.09	403,710	60.04	61.09	60.12	1,042,180	22,070	75.8
25/12/2017	60.04	207,370	59.80	61.01	59.07	16,000	1,550	1.1
22/12/2017	59.80	1,025,600	59.23	60.45	58.26	646,580	608,910	2.6
21/12/2017	59.23	981,850	61.58	62.07	59.23	776,570	389,700	28.8
20/12/2017	61.58	1,074,900	61.50	62.23	60.77	397,030	524,100	-9.7
19/12/2017	61.50	1,056,800	61.09	61.98	60.85	393,060	496,750	-7.9
18/12/2017	61.09	960,060	58.02	61.26	58.26	452,130	387,550	4.8
15/12/2017	58.02	3,028,190	59.15	59.15	58.02	1,262,100	2,746,870	-106.8
14/12/2017	59.15	694,180	57.94	59.15	57.53	355,300	152,580	14.6
13/12/2017	57.94	812,460	58.42	58.42	57.05	600,350	290,770	22.1
12/12/2017	58.42	1,287,240	58.26	59.07	54.54	849,300	582,980	19.1
11/12/2017	58.26	1,153,430	58.18	59.96	57.86	592,180	444,080	10.7
08/12/2017	58.18	1,662,030	55.83	58.42	56.24	1,211,380	1,625,120	-29.5
07/12/2017	55.83	1,561,970	54.78	56.48	54.46	991,390	1,128,860	-9.5
06/12/2017	54.78	1,083,900	55.75	55.83	53.41	928,940	715,060	14.3
05/12/2017	55.75	777,070	55.83	56.72	55.51	220,520	255,130	-2.5
04/12/2017	55.83	1,191,000	55.43	56.64	55.67	1,510,920	1,495,260	1.0
01/12/2017	55.43	725,370	54.30	56.16	53.81	330,370	315,770	1.0

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 (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