Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/02/2017	33.74	386,090	33.95	34.23	33.66	303,300	294,950	0.4
16/02/2017	33.95	542,230	33.95	34.80	33.74	277,780	334,190	-2.4
15/02/2017	33.95	329,800	33.58	34.15	33.42	448,140	415,350	1.4
14/02/2017	33.58	375,630	33.82	33.82	33.42	111,880	195,020	-3.4
13/02/2017	33.82	369,880	33.99	33.99	33.54	115,430	153,440	-1.6
10/02/2017	33.99	342,780	34.39	34.39	33.74	112,880	231,320	-5.0
09/02/2017	34.39	398,110	34.47	34.47	34.27	1,070,740	901,670	7.2
08/02/2017	34.47	174,120	34.47	34.47	34.35	122,670	1,400	5.2
07/02/2017	34.47	435,880	34.47	34.47	34.23	488,460	373,170	4.9
06/02/2017	34.47	266,640	34.23	34.55	33.99	169,460	136,600	1.4
03/02/2017	34.23	354,630	34.15	34.96	34.15	406,920	410,300	-0.1
02/02/2017	34.15	212,950	33.38	34.27	33.38	307,780	277,670	1.3
25/01/2017	33.38	168,360	33.34	33.38	32.93	16,190	78,600	-2.6
24/01/2017	33.34	149,750	33.34	33.50	32.73	6,640	30,720	-1.0
23/01/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/01/2017	33.34	221,960	33.18	33.82	33.18	4,910	89,290	-3.5
20/01/2017	33.18	448,800	33.45	33.61	33.18	117,150	153,460	-2.2
19/01/2017	33.45	304,740	33.72	33.77	33.45	67,500	192,470	-7.7
18/01/2017	33.72	95,680	33.82	33.88	33.66	22,190	32,610	-0.7
17/01/2017	33.82	147,390	33.82	33.99	33.61	10,210	51,290	-2.6
16/01/2017	33.82	124,960	33.82	33.99	33.72	114,290	133,460	-1.2
13/01/2017	33.82	226,450	33.82	33.93	33.72	215,360	201,890	0.8
12/01/2017	33.82	164,770	34.15	34.26	33.82	387,450	484,370	-6.1
11/01/2017	34.15	252,010	34.36	34.53	34.15	262,590	298,070	-2.3
10/01/2017	34.36	488,910	33.77	35.07	34.20	238,190	494,620	-16.4
09/01/2017	33.77	233,660	34.09	34.09	33.72	372,480	409,170	-2.3
06/01/2017	34.09	337,680	34.04	34.09	33.66	2,135,700	2,146,830	-0.7
05/01/2017	34.04	228,380	34.26	34.53	33.93	366,790	244,590	7.7
04/01/2017: Cổ tức tiền mặt tỉ lệ: 30%
04/01/2017	34.26	446,480	33.66	34.26	33.82	503,470	302,900	12.7
03/01/2017	33.66	397,760	33.35	33.97	33.35	140,420	88,750	3.4
30/12/2016	33.35	334,620	32.89	33.46	32.94	103,820	23,360	5.2
29/12/2016	32.89	122,990	32.79	33.10	32.84	6,290	11,300	-0.3
28/12/2016	32.79	325,410	33.46	33.71	32.79	1,800	238,730	-15.2
27/12/2016	33.46	125,060	33.61	33.71	33.25	41,200	13,970	1.8
26/12/2016	33.61	148,910	33.61	34.38	33.61	2,500	12,620	-0.7
23/12/2016	33.61	225,270	33.61	33.71	33.35	287,320	246,820	2.6
22/12/2016	33.61	613,300	32.12	33.71	32.68	203,780	72,680	8.5
21/12/2016	32.12	196,240	31.86	32.43	31.86	192,580	181,980	0.7
20/12/2016	31.86	344,130	32.68	32.68	31.81	351,100	557,980	-12.9
19/12/2016	32.68	157,330	33.46	33.46	32.53	345,170	313,300	2.0
16/12/2016	33.46	981,560	31.96	33.46	31.76	829,440	474,870	23.4
15/12/2016	31.96	258,880	31.96	32.22	31.60	175,910	172,390	0.2
14/12/2016	31.96	235,790	31.40	32.27	31.50	159,230	136,750	1.4
13/12/2016	31.40	388,540	32.43	32.43	31.40	90,490	295,830	-12.6
12/12/2016	32.43	301,240	32.58	32.84	32.17	82,980	164,170	-5.1
09/12/2016	32.58	265,730	32.58	32.89	32.48	68,460	165,070	-6.1
08/12/2016	32.58	211,860	32.43	32.68	32.43	124,650	131,180	-0.4
07/12/2016	32.43	300,040	32.58	32.84	32.22	19,730	156,620	-8.6
06/12/2016	32.58	348,710	32.53	32.94	32.53	64,320	155,310	-5.8
05/12/2016	32.53	305,290	32.32	32.89	32.43	61,350	148,960	-5.5
02/12/2016	32.32	387,740	33.15	33.35	32.32	27,550	338,640	-19.8
01/12/2016	33.15	321,970	32.99	34.38	32.99	21,180	161,340	-9.1
30/11/2016	32.99	499,010	32.27	33.46	32.43	47,630	404,330	-22.8
29/11/2016	32.27	579,550	32.94	33.46	32.12	38,780	334,560	-18.6
28/11/2016	32.94	719,490	35.00	35.00	32.94	240,290	590,630	-22.9
25/11/2016	35.00	339,930	35.52	35.93	35.00	24,070	172,580	-10.2
24/11/2016	35.52	637,070	35.10	37.01	35.16	46,930	324,850	-19.4
23/11/2016	35.10	2,158,820	32.89	35.16	32.94	9,860	101,130	-6.2
22/11/2016	32.89	135,790	32.63	33.04	32.63	39,200	50,100	-0.7
21/11/2016	32.63	73,370	32.63	32.68	32.43	18,270	37,670	-1.2
18/11/2016	32.63	241,650	32.58	32.99	32.48	93,410	145,120	-3.3
17/11/2016	32.58	222,230	32.48	32.68	32.43	49,260	127,040	-4.9
16/11/2016	32.48	79,620	32.43	32.79	32.43	41,380	22,440	1.2
15/11/2016	32.43	57,220	31.91	32.43	32.07	25,740	22,530	0.2
14/11/2016	31.91	651,510	33.20	33.20	31.66	4,330	589,100	-36.5
11/11/2016	33.20	53,700	33.46	33.71	33.20	4,670	21,370	-1.1
10/11/2016	33.46	586,310	33.46	33.46	33.10	18,870	480,640	-29.9
09/11/2016	33.46	297,160	33.46	33.46	32.68	20,000	99,990	-5.1
08/11/2016	33.46	198,930	33.46	33.46	33.20	3,000	146,970	-9.4
07/11/2016	33.46	83,350	33.51	33.51	33.10	39,620	62,250	-1.5
04/11/2016	33.51	98,460	33.61	33.61	33.04	3,900	52,000	-3.1
03/11/2016	33.61	407,090	33.71	33.71	32.89	41,510	271,080	-14.8
02/11/2016	33.71	74,520	33.71	33.87	33.20	81,460	90,860	-0.6
01/11/2016	33.71	119,220	33.82	34.07	33.46	10,890	105,910	-6.2
31/10/2016	33.82	464,860	33.82	35.16	33.61	28,400	321,280	-19.3
28/10/2016	33.82	211,670	33.71	33.82	32.94	0	60,000	-3.9
27/10/2016	33.71	263,690	33.82	33.82	32.99	700	163,310	-10.6
26/10/2016	33.82	179,620	33.97	33.97	33.04	52,410	141,090	-5.8
25/10/2016	33.97	306,970	33.97	33.97	32.99	230	91,500	-5.9
24/10/2016	33.97	137,940	34.13	34.13	32.68	1,090	23,940	-1.5
21/10/2016	34.13	86,950	34.23	34.23	34.07	73,850	40,840	2.2
20/10/2016	34.23	68,250	34.23	34.95	33.97	77,270	90,650	-0.9
19/10/2016	34.23	125,380	34.33	34.33	34.23	109,400	149,760	-2.7
18/10/2016	34.33	97,290	34.33	34.69	34.02	104,500	112,780	-0.6
17/10/2016	34.33	251,580	35.10	35.16	34.33	47,880	135,010	-5.9
14/10/2016	35.10	136,680	35.00	35.26	34.95	58,860	75,120	-1.1
13/10/2016	35.00	148,990	35.00	35.05	34.95	82,700	0	5.6
12/10/2016	35.00	48,560	35.16	35.26	35.00	17,550	10,000	0.5
11/10/2016	35.16	177,420	35.16	35.41	35.00	117,130	52,000	4.5
10/10/2016	35.16	147,310	35.26	35.72	35.05	119,000	88,780	2.1
07/10/2016	35.26	167,700	35.62	35.93	35.26	129,390	87,400	2.9
06/10/2016	35.62	239,540	35.98	36.03	35.62	201,060	22,950	12.4
05/10/2016	35.98	539,130	35.98	35.98	35.52	146,510	40,430	7.4
04/10/2016	35.98	532,110	36.03	36.03	35.31	207,610	25,330	12.7
03/10/2016	36.03	580,480	36.18	36.18	35.00	30	191,460	-13.1
30/09/2016	36.18	556,860	35.10	36.18	34.95	87,880	1,240	5.9
29/09/2016	35.10	549,110	34.74	35.36	34.90	207,840	2,000	14.1
28/09/2016	34.74	494,280	36.34	36.34	34.74	170,430	92,050	5.5
27/09/2016	36.34	554,440	36.49	36.49	35.82	88,650	319,570	-16.3
26/09/2016	36.49	357,780	36.54	36.54	35.82	184,850	74,880	7.7
23/09/2016	36.54	634,890	36.54	36.54	35.57	115,940	300,000	-12.8

Page:
<<
22
23
24
>>

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