Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/11/2017	54.30	1,358,460	56.64	57.37	54.30	791,150	1,174,360	-26.2
29/11/2017	56.64	823,730	56.64	56.89	55.83	248,690	475,190	-15.9
28/11/2017	56.64	427,210	55.03	56.64	53.41	104,100	42,190	4.2
27/11/2017	55.03	1,327,920	52.03	55.03	51.63	752,570	888,590	-8.9
24/11/2017	52.03	987,480	51.79	52.19	50.98	738,540	1,029,740	-18.7
23/11/2017	51.79	896,830	51.79	53.81	51.71	361,470	776,700	-26.9
22/11/2017	51.79	2,433,610	50.49	52.44	50.90	1,299,020	2,504,850	-77.2
21/11/2017	50.49	1,291,850	47.82	51.14	47.82	323,820	903,300	-35.6
20/11/2017	47.82	239,070	46.93	48.31	46.53	842,260	894,050	-3.0
17/11/2017	46.93	542,720	47.74	49.36	46.12	545,190	844,170	-17.6
16/11/2017	47.74	391,640	45.72	47.74	44.59	91,910	163,920	-4.1
15/11/2017	45.72	463,660	46.93	46.93	45.72	304,680	196,900	6.2
14/11/2017	46.93	369,480	47.74	47.74	46.53	177,340	962,740	-45.6
13/11/2017	47.74	292,440	48.15	48.47	46.93	67,520	1,625,140	-91.7
10/11/2017	48.15	251,050	48.07	48.71	47.74	50,840	1,019,240	-57.2
09/11/2017	48.07	658,890	48.47	48.55	46.93	23,190	508,880	-28.9
08/11/2017	48.47	384,980	48.47	48.55	48.23	39,570	2,062,400	-121.2
07/11/2017	48.47	462,090	48.71	48.71	48.31	162,590	378,980	-13.0
06/11/2017	48.71	639,960	48.71	49.36	48.07	175,490	514,040	-20.4
03/11/2017	48.71	557,610	48.63	48.71	47.74	107,910	523,570	-24.9
02/11/2017	48.63	846,060	48.55	49.12	48.55	246,020	486,790	-14.5
01/11/2017	48.55	502,670	48.15	48.55	47.34	755,220	612,300	8.5
31/10/2017	48.15	766,150	48.55	48.63	46.12	334,630	386,470	-3.0
30/10/2017	48.55	859,390	47.34	48.55	47.18	1,360,860	948,830	24.6
27/10/2017	47.34	347,960	46.29	47.34	45.88	41,790	95,530	-3.1
26/10/2017	46.29	377,350	45.72	46.29	45.31	89,300	153,280	-3.8
25/10/2017	45.72	213,160	45.31	45.72	44.75	341,650	603,740	-14.7
24/10/2017	45.31	492,650	45.31	45.31	44.59	436,235	698,205	-14.5
23/10/2017	45.31	292,140	45.72	45.72	44.18	66,180	1,311,630	-69.2
20/10/2017	45.72	1,605,470	45.31	45.72	45.15	131,470	427,780	-16.7
19/10/2017	45.31	2,887,020	45.88	46.12	45.31	202,870	716,430	-28.8
18/10/2017	45.88	1,563,110	45.48	46.12	45.40	210,100	396,190	-10.6
17/10/2017	45.48	2,651,810	46.37	46.37	45.48	180,250	295,290	-6.5
16/10/2017	46.37	2,834,670	47.09	47.09	46.29	682,390	470,040	12.3

Page:
<<
20
21
22
>>

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