Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2017	33.54	305,600	33.70	33.70	33.42	188,490	157,190	1.3
11/07/2017	33.70	340,440	33.58	33.70	33.38	1,398,230	1,188,490	8.7
10/07/2017	33.58	898,440	33.78	33.78	33.50	711,980	688,670	1.0
07/07/2017	33.78	731,880	33.54	33.86	33.42	211,510	449,540	-9.9
06/07/2017	33.54	385,200	33.42	33.58	33.42	176,540	215,830	-1.6
05/07/2017	33.42	438,720	33.50	33.58	33.34	37,120	202,850	-6.8
04/07/2017	33.50	357,420	33.58	33.66	33.34	2,520	121,380	-4.9
03/07/2017	33.58	389,050	33.99	34.07	33.58	7,550	189,300	-7.6
30/06/2017	33.99	514,910	34.31	34.63	33.99	333,140	262,390	3.0
29/06/2017	34.31	761,920	33.66	34.55	33.91	243,190	95,870	6.2
28/06/2017	33.66	229,120	33.66	33.74	33.42	96,550	87,000	0.4
27/06/2017	33.66	661,190	34.15	34.15	33.58	448,270	295,030	6.4
26/06/2017	34.15	440,840	33.30	34.15	33.22	267,450	15,990	10.5
23/06/2017	33.30	904,960	33.66	33.66	33.18	433,650	360,990	3.0
22/06/2017	33.66	878,550	33.99	34.23	33.18	7,020	322,420	-13.1
21/06/2017	33.99	1,348,530	34.71	34.71	33.74	279,610	523,430	-10.2
20/06/2017	34.71	610,350	35.28	35.28	34.71	185,090	464,450	-12.0
19/06/2017	35.28	667,880	34.23	35.32	34.63	359,540	296,640	2.7
16/06/2017	34.23	2,488,690	35.08	35.08	34.23	670,650	2,395,510	-73.2
15/06/2017	35.08	405,160	35.36	35.52	34.96	167,710	271,630	-4.5
14/06/2017	35.36	133,080	34.84	35.44	34.88	201,130	175,150	1.1
13/06/2017	34.84	599,300	35.04	35.12	34.63	341,500	538,620	-8.5
12/06/2017	35.04	207,600	34.96	35.16	34.84	83,830	102,150	-0.8
09/06/2017	34.96	371,540	34.88	35.20	34.80	288,740	264,000	1.1
08/06/2017	34.88	398,540	35.24	35.24	34.84	228,950	256,310	-1.2
07/06/2017	35.24	442,790	35.69	35.69	35.20	110,690	332,490	-9.7
06/06/2017	35.69	130,880	35.85	36.01	35.60	18,310	2,700	0.7
05/06/2017	35.85	349,640	35.44	35.85	35.44	166,700	20,650	6.4
02/06/2017	35.44	349,680	35.52	35.93	34.96	108,990	71,470	1.6
01/06/2017	35.52	321,750	34.96	35.52	34.88	145,390	102,120	1.9
31/05/2017	34.96	482,750	34.63	34.96	34.47	500,030	248,910	10.8
30/05/2017	34.63	185,060	34.80	35.16	34.63	100,580	2,480	4.2
29/05/2017	34.80	416,530	34.63	35.36	34.63	254,860	169,010	3.7
26/05/2017	34.63	241,540	34.80	35.44	34.47	110,160	110,020	0.0
25/05/2017	34.80	962,430	35.20	35.44	34.39	344,770	819,750	-20.4
24/05/2017	35.20	607,770	35.69	36.01	35.20	296,540	517,970	-9.7
23/05/2017	35.69	591,860	35.69	36.49	35.36	167,130	331,130	-7.3
22/05/2017	35.69	403,650	34.80	36.01	34.84	146,740	25,850	5.3
19/05/2017	34.80	191,520	35.20	35.40	34.80	198,960	42,280	6.8
18/05/2017	35.20	377,570	35.20	35.60	34.80	506,930	182,990	14.2
17/05/2017	35.20	410,490	35.48	35.81	34.96	556,000	319,140	10.3
16/05/2017	35.48	572,240	34.47	36.01	34.39	504,330	311,240	8.4
15/05/2017	34.47	212,110	34.47	34.55	34.23	139,020	83,590	2.4
12/05/2017	34.47	430,230	34.55	34.59	34.39	321,860	390,390	-2.9
11/05/2017	34.55	453,120	34.71	34.71	34.51	267,840	369,370	-4.3
10/05/2017	34.71	349,650	34.31	34.80	34.31	145,180	131,710	0.6
09/05/2017	34.31	375,470	34.51	34.80	33.99	192,120	290,000	-4.2
08/05/2017	34.51	435,320	34.88	34.92	34.51	238,870	266,700	-1.2
05/05/2017	34.88	321,530	35.60	35.60	34.88	223,650	360,590	-6.0
04/05/2017	35.60	472,600	35.85	35.85	35.20	340,140	249,100	4.0
03/05/2017	35.85	994,200	35.97	36.01	35.60	853,600	272,440	25.8
28/04/2017	35.97	522,740	36.54	36.54	35.77	407,010	406,680	0.0
27/04/2017	36.54	101,180	36.78	37.10	36.54	58,630	34,690	1.1
26/04/2017	36.78	145,110	36.82	36.98	36.66	244,980	191,750	2.4
25/04/2017	36.82	157,940	36.74	36.98	36.58	184,620	110,330	3.4
24/04/2017	36.74	143,750	36.41	36.82	36.25	75,350	19,960	2.5
21/04/2017	36.41	256,870	36.33	36.98	36.41	54,988,355	60,068,906	-212.8
20/04/2017	36.33	333,220	37.06	37.06	36.33	221,150	44,290	8.0
19/04/2017	37.06	206,820	37.22	37.22	36.41	383,080	141,310	11.0
18/04/2017	37.22	470,370	35.60	37.22	35.52	1,029,100	232,150	36.0
17/04/2017	35.60	342,480	36.82	37.30	35.60	133,210	0	6.0
14/04/2017	36.82	461,510	37.02	37.02	36.25	224,990	4,000	10.0
13/04/2017	37.02	234,810	37.06	37.38	36.49	117,060	1,500	5.3
12/04/2017	37.06	500,100	37.30	37.87	36.41	473,090	350,910	5.6
11/04/2017	37.30	245,780	37.63	37.63	37.22	102,610	63,190	1.8
10/04/2017	37.63	137,410	38.27	38.44	37.63	441,130	433,130	0.4
07/04/2017	38.27	542,000	37.14	38.36	36.58	27,954,470	27,780,890	8.1
05/04/2017	37.14	739,530	38.19	38.44	37.06	124,380	288,360	-7.6
04/04/2017	38.19	495,100	38.76	39.00	38.19	757,860	498,370	12.4
03/04/2017	38.76	732,940	38.07	38.92	38.68	310,720	275,270	1.7
31/03/2017	38.07	329,510	37.63	38.44	37.47	211,910	138,560	3.5
30/03/2017	37.63	353,180	38.03	38.76	37.63	197,870	104,180	4.4
29/03/2017	38.03	514,580	37.22	38.03	37.14	332,780	181,020	7.1
28/03/2017	37.22	629,870	38.68	38.68	37.22	353,870	380,400	-1.2
27/03/2017	38.68	529,650	38.68	39.16	38.44	275,880	193,710	3.9
24/03/2017	38.68	431,540	38.84	39.00	38.19	138,510	20,680	5.7
23/03/2017	38.84	997,410	38.44	39.00	38.11	578,230	377,550	9.6
22/03/2017	38.44	715,040	38.11	39.25	37.55	139,980	30,800	5.3
21/03/2017	38.11	985,180	37.14	39.00	37.22	944,080	512,800	20.3
20/03/2017	37.14	1,131,180	35.69	37.71	35.93	618,360	160,700	20.8
17/03/2017	35.69	2,989,190	35.20	35.89	35.12	1,445,100	2,131,330	-30.3
16/03/2017	35.20	223,130	35.40	35.60	35.20	750,730	722,180	1.2
15/03/2017	35.40	864,380	34.96	35.85	35.20	708,020	594,540	5.0
14/03/2017	34.96	1,542,110	33.74	35.28	33.66	394,390	361,410	1.4
13/03/2017	33.74	409,950	33.78	33.78	33.58	259,790	182,830	3.2
10/03/2017	33.78	233,160	33.78	33.86	33.58	651,220	634,350	0.7
09/03/2017	33.78	237,350	33.74	33.82	33.58	747,500	711,890	1.5
08/03/2017	33.74	395,320	33.18	33.99	32.93	2,495,650	746,550	71.7
07/03/2017	33.18	401,910	33.18	33.18	32.85	435,090	401,460	1.4
06/03/2017	33.18	416,780	33.18	33.18	32.97	659,010	517,230	5.8
03/03/2017	33.18	407,300	33.10	33.18	32.81	143,650	157,800	-0.6
02/03/2017	33.10	343,710	33.18	33.18	32.81	206,840	265,430	-2.4
01/03/2017	33.18	367,950	33.18	33.18	32.81	734,330	681,410	2.2
28/02/2017	33.18	787,290	33.18	33.34	33.06	533,850	677,380	-5.9
27/02/2017	33.18	880,600	33.74	33.74	32.45	1,175,310	1,446,210	-11.1
24/02/2017	33.74	371,930	34.15	34.15	33.62	35,030	54,240	-0.8
23/02/2017	34.15	297,310	34.15	34.23	33.86	230,130	171,230	2.5
22/02/2017	34.15	415,910	34.43	34.55	34.11	1,004,880	1,050,300	-1.9
21/02/2017	34.43	582,730	33.99	34.47	33.82	224,840	351,340	-5.3
20/02/2017	33.99	314,390	33.74	34.80	33.50	38,100	137,040	-4.1

Page:
<<
21
22
23
>>

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