Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/12/2015	36.80	168,430	36.54	36.80	36.29	91,760	3,104,670	-225.9
02/12/2015	36.54	398,410	36.29	36.54	35.77	10,570	206,260	-13.8
01/12/2015	36.29	510,310	36.03	36.29	35.52	36,000	280,190	-17.1
30/11/2015	36.03	1,203,320	35.52	36.03	35.26	30,310	682,780	-45.4
27/11/2015	35.52	176,500	36.03	36.03	35.52	3,840	78,180	-5.2
26/11/2015	36.03	372,390	36.29	36.54	35.77	20,720	242,820	-15.5
25/11/2015	36.29	530,220	36.29	36.29	35.77	50,050	247,270	-13.9
24/11/2015	36.29	867,410	36.80	37.06	35.77	51,520	284,570	-16.4
23/11/2015	36.80	129,960	37.32	37.57	36.80	21,500	18,470	0.2
20/11/2015	37.32	1,181,700	37.57	37.57	37.32	72,590	1,017,800	-68.5
19/11/2015	37.57	772,000	37.57	37.57	37.32	30,000	378,600	-25.4
18/11/2015	37.57	541,670	37.83	37.83	37.32	7,080	338,320	-24.2
17/11/2015	37.83	1,430,700	37.83	37.83	37.06	79,420	724,800	-47.4
16/11/2015	37.83	1,542,220	37.83	37.83	36.80	152,000	892,360	-53.9
13/11/2015	37.83	891,760	37.83	37.83	37.06	120,240	704,780	-42.6
12/11/2015	37.83	987,880	37.83	37.83	37.06	20,020	535,020	-37.4
11/11/2015	37.83	363,150	37.83	37.83	37.32	0	169,320	-12.4
10/11/2015	37.83	457,570	38.09	38.09	37.32	29,680	193,760	-12.0
09/11/2015	38.09	477,620	38.35	38.35	37.57	66,890	320,010	-18.6
06/11/2015	38.35	130,670	38.09	38.35	37.83	1,410	20	0.1
05/11/2015	38.09	54,650	38.35	38.60	38.09	1,000	9,380	-0.6
04/11/2015	38.35	961,390	37.83	39.38	37.83	101,150	400,160	-22.4
03/11/2015	37.83	291,740	37.83	37.83	37.57	0	87,250	-6.4
02/11/2015	37.83	202,820	38.09	38.09	37.57	72,330	155,500	-6.1
30/10/2015	38.09	241,610	37.83	38.09	37.57	853,320	801,540	3.8
29/10/2015	37.83	630,820	38.09	38.35	37.57	269,450	488,050	-16.0
28/10/2015	38.09	255,940	38.09	38.09	37.32	1,570	95,000	-6.8
27/10/2015	38.09	271,830	37.83	38.09	37.32	1,030	51,600	-3.7
26/10/2015	37.83	338,560	38.09	38.09	37.57	55,650	146,270	-6.7
23/10/2015	38.09	98,100	38.09	38.35	37.83	2,570	200	0.2
22/10/2015	38.09	103,550	38.09	38.35	37.83	16,110	6,000	0.7
21/10/2015	38.09	365,430	38.09	38.09	37.57	3,120	43,000	-2.9
20/10/2015	38.09	437,050	38.35	38.60	37.57	22,270	348,450	-24.0
19/10/2015	38.35	240,820	38.35	38.86	38.35	34,940	117,710	-6.2

Page:
<<
25
26
27
>>

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