Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	-3.80	-4.80%	143,017,600	8,970,300	668.2	68.20 80.90 71.30
2 tháng (2026-01-19)	-4.80	-5.99%	300,379,900	18,109,700	1,421.3	68.20 84.10 71.30
3 tháng (2025-12-22)	-0.60	-0.79%	416,777,100	16,665,400	1,289.8	68.20 84.10 71.30
6 tháng (2025-09-22)	-6.50	-7.94%	920,092,600	-11,643,300	-1,029.8	68.20 88.20 71.30
12 tháng (2025-03-25)	6.90	10.07%	1,939,617,200	-18,032,992	-1,343.8	50.30 88.50 71.30
24 tháng (2024-04-01)	2	2.72%	3,110,939,500	-55,400,032	-3,930.8	50.30 88.50 71.30
36 tháng (2023-04-05)	-3	-3.83%	3,669,162,500	-107,560,605	-7,512.2	50.30 89.20 71.30
60 tháng (2021-04-15)	-6.49	-7.92%	4,305,851,100	-125,520,579	-11,627.8	50.30 142.29 71.30

CTCP Tập đoàn Masan (msn)

THỐNG KÊ GIAO DỊCH