Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2016	36.54	504,510	36.03	36.80	36.03	211,400	67,910	10.2
29/04/2016	36.03	681,090	35.52	36.80	35.52	319,340	145,770	12.0
28/04/2016	35.52	232,460	35.77	36.03	35.52	162,650	116,110	3.2
27/04/2016	35.77	381,930	35.52	36.03	35.26	303,210	261,650	2.9
26/04/2016	35.52	465,120	35.26	36.03	35.00	324,460	412,110	-6.0
25/04/2016	35.26	339,790	35.52	36.03	34.74	124,260	260,700	-9.3
22/04/2016	35.52	195,010	36.03	36.03	35.52	142,150	167,520	-1.8
21/04/2016	36.03	334,330	34.74	36.03	34.74	322,750	186,700	9.4
20/04/2016	34.74	214,480	35.52	35.52	34.74	53,280	51,000	0.1
19/04/2016	35.52	427,350	35.77	36.03	35.00	95,270	273,560	-12.3
15/04/2016	35.77	155,690	35.77	36.03	35.52	75,700	102,520	-1.9
14/04/2016	35.77	197,410	35.52	36.29	35.77	145,450	30,000	8.1
13/04/2016	35.52	239,340	36.03	36.29	35.52	20,500	124,670	-7.2
12/04/2016	36.03	235,220	36.54	36.54	36.03	205,100	266,500	-4.3
11/04/2016	36.54	694,480	35.77	36.54	35.77	204,230	493,600	-20.3
08/04/2016	35.77	599,800	36.54	36.54	35.52	201,080	3,354,370	-237.2
07/04/2016	36.54	208,440	36.54	36.80	36.03	132,110	168,020	-2.5
06/04/2016	36.54	428,160	36.29	36.80	35.77	294,120	269,270	1.8
05/04/2016	36.29	399,050	36.03	36.54	35.77	224,510	255,940	-2.2
04/04/2016	36.03	384,220	36.54	36.80	35.77	93,910	168,010	-5.2
01/04/2016	36.54	331,930	36.80	37.06	36.29	147,790	124,260	1.7
31/03/2016	36.80	420,860	37.32	37.32	36.80	327,710	209,220	8.6
30/03/2016	37.32	340,720	37.32	37.83	37.06	131,720	133,420	-0.1
29/03/2016	37.32	375,020	38.35	38.35	37.32	111,000	35,960	5.5
28/03/2016	38.35	220,710	38.09	38.35	37.83	66,300	16,680	3.7
25/03/2016	38.09	342,700	37.83	38.35	37.06	71,160	76,860	-0.5
24/03/2016	37.83	1,122,090	37.06	39.38	37.06	173,960	206,050	-2.4
23/03/2016	37.06	545,030	36.03	37.32	36.03	106,100	247,970	-10.1
22/03/2016	36.03	323,900	36.03	36.54	35.52	293,970	443,065	-10.4
21/03/2016	36.03	485,990	36.80	37.32	36.03	85,900	314,310	-16.2
18/03/2016	36.80	1,188,240	37.32	37.32	36.80	884,150	1,483,690	-42.9
17/03/2016	37.32	903,720	37.57	38.09	37.06	529,030	1,132,930	-43.8
16/03/2016	37.57	237,120	37.83	38.09	37.57	104,600	162,870	-4.3
15/03/2016	37.83	254,170	38.60	38.60	37.57	114,770	169,260	-4.0
14/03/2016	38.60	263,000	37.83	38.60	38.09	44,962,749	44,828,279	10.0
11/03/2016	37.83	236,980	38.35	38.60	37.83	109,000	67,310	3.1
10/03/2016	38.35	153,780	38.86	38.86	38.09	62,500	20,590	3.1
09/03/2016	38.86	54,060	38.60	39.12	38.86	35,500	10,090	1.9
08/03/2016	38.60	138,590	38.35	38.86	38.35	105,720	12,050	7.0
07/03/2016	38.35	320,530	38.35	39.63	38.09	131,290	76,450	4.1
04/03/2016	38.35	160,570	38.35	38.86	38.09	130,600	6,200	9.3
03/03/2016	38.35	252,210	37.57	38.86	37.83	1,124,680	516,980	45.2
02/03/2016	37.57	116,760	37.06	37.83	37.06	73,930	18,700	4.0
01/03/2016	37.06	80,880	37.06	37.32	37.06	93,500	105,040	-0.8
29/02/2016	37.06	137,790	38.09	38.09	37.06	90	0	0.0
26/02/2016	38.09	72,350	37.06	38.09	36.80	233,080	0	16.8
25/02/2016	37.06	127,080	37.83	38.35	37.06	59,790	48,000	0.9
24/02/2016	37.83	28,430	38.09	38.09	37.83	5,400	2,000	0.3
23/02/2016	38.09	88,940	38.35	38.86	37.83	4,250	12,950	-0.7
22/02/2016	38.35	256,860	36.80	38.86	36.80	173,750	138,790	2.5
19/02/2016	36.80	125,160	37.06	37.32	36.80	174,250	195,520	-1.5
18/02/2016	37.06	75,490	37.06	37.57	36.80	164,400	1,530	11.8
17/02/2016	37.06	113,100	37.06	37.32	36.80	239,060	277,090	-2.7
16/02/2016	37.06	111,070	37.06	37.32	36.80	77,680	66,360	0.8
15/02/2016	37.06	135,790	37.83	37.83	36.54	230,000	321,320	-6.6
05/02/2016	37.83	23,030	37.83	38.09	37.32	0	5,500	-0.4
04/02/2016	37.83	101,460	37.06	38.09	37.06	68,450	22,030	3.4
03/02/2016	37.06	98,450	36.29	37.32	36.29	60,000	69,610	-0.7
02/02/2016	36.29	92,570	36.80	38.35	36.29	255,340	285,750	-2.1
01/02/2016	36.80	51,260	37.32	37.32	36.80	108,150	117,220	-0.6
29/01/2016	37.32	160,350	37.57	37.57	37.06	272,240	256,690	1.1
28/01/2016	37.57	42,820	37.83	38.09	37.06	0	26,550	-1.9
27/01/2016	37.83	137,500	37.83	38.35	37.32	279,790	317,920	-2.8
26/01/2016	37.83	93,100	38.09	38.60	37.06	115,260	98,530	1.2
25/01/2016	38.09	83,770	36.54	38.09	36.80	32,000	30,000	0.1
22/01/2016	36.54	77,780	36.80	36.80	35.77	299,130	281,060	1.3
21/01/2016	36.80	88,430	36.80	37.83	36.80	153,180	80,200	5.3
20/01/2016	36.80	162,910	36.54	37.06	35.77	328,710	299,950	2.1
19/01/2016	36.54	50,490	36.03	36.54	35.26	142,520	105,720	2.6
18/01/2016	36.03	126,500	36.03	36.03	34.74	191,670	158,620	2.3
15/01/2016	36.03	234,560	38.09	38.60	36.03	1,242,050	1,328,620	-6.2
14/01/2016	38.09	173,530	38.60	38.86	37.83	2,707,894	4,092,014	-98.3
13/01/2016	38.60	72,760	39.38	39.38	38.60	200,510	20,650	13.7
12/01/2016	39.38	119,130	39.12	39.63	38.86	213,070	10,000	15.4
11/01/2016	39.12	159,030	39.38	39.38	38.60	602,130	529,940	5.5
08/01/2016	39.38	75,080	39.89	40.15	39.12	155,660	122,570	2.5
07/01/2016	39.89	375,660	39.12	40.41	38.09	228,440	25,160	15.6
06/01/2016	39.12	144,590	38.60	39.12	37.83	213,840	156,750	4.3
05/01/2016	38.60	243,440	38.86	38.86	37.57	23,600	1,000	1.7
04/01/2016	38.86	92,620	39.89	39.89	38.86	28,840	600	2.2
31/12/2015	39.89	394,010	39.63	39.89	38.09	20,500	500	1.5
30/12/2015	39.63	86,930	40.15	40.41	39.63	11,320	0	0.9
29/12/2015	40.15	207,360	41.18	41.18	40.15	50,830	3,002,420	-221.2
28/12/2015	41.18	1,959,360	38.60	41.18	40.41	543,120	1,158,500	-49.2
25/12/2015	38.60	870,300	36.29	38.60	36.80	4,000	67,010	-4.7
24/12/2015	36.29	190,230	35.52	36.29	35.26	47,200	101,480	-3.8
23/12/2015	35.52	294,970	35.00	35.52	34.49	61,810	165,240	-7.0
22/12/2015	35.00	894,970	35.00	35.77	34.74	75,480	681,610	-41.4
21/12/2015	35.00	653,570	36.54	36.54	35.00	99,080	3,615,080	-260.4
18/12/2015	36.54	1,883,020	35.00	37.06	34.49	2,274,160	2,122,730	11.9
17/12/2015	35.00	762,840	35.52	35.52	34.74	328,930	1,025,990	-47.3
16/12/2015	35.52	226,940	35.77	35.77	35.26	265,690	439,530	-12.0
15/12/2015	35.77	361,620	35.77	35.77	35.26	69,980	338,990	-18.6
14/12/2015	35.77	410,270	36.54	36.54	35.77	251,730	557,460	-21.3
11/12/2015	36.54	149,220	36.80	36.80	36.29	254,220	331,310	-5.5
10/12/2015	36.80	309,310	36.80	36.80	36.03	211,190	283,910	-5.2
09/12/2015	36.80	543,860	37.06	37.06	36.54	263,760	478,560	-15.3
08/12/2015	37.06	154,180	37.06	37.06	36.54	32,000	111,430	-5.7
07/12/2015	37.06	385,540	37.06	37.06	36.29	24,360	267,250	-17.3
04/12/2015	37.06	436,430	36.80	37.06	36.54	36,600	347,830	-22.2

Page:
<<
24
25
26
>>

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