Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/10/2015	38.35	853,210	38.09	39.38	37.83	300,060	599,000	-22.5
15/10/2015	38.09	191,440	38.09	38.35	37.83	116,580	148,820	-2.4
14/10/2015	38.09	316,750	38.09	38.09	37.83	181,150	288,680	-7.9
13/10/2015	38.09	199,180	38.09	38.35	37.83	304,040	359,000	-4.0
12/10/2015	38.09	126,450	38.09	38.35	37.83	390,970	390,970	0
09/10/2015	38.09	237,210	38.09	38.60	38.09	249,980	249,240	0.1
08/10/2015	38.09	419,880	38.09	38.35	37.83	458,160	658,560	-14.8
07/10/2015	38.09	535,450	38.09	38.86	38.09	857,210	973,430	-8.6
06/10/2015	38.09	621,550	38.09	38.35	37.83	92,010	408,750	-23.3
05/10/2015	38.09	303,610	38.09	38.35	37.57	750	85,500	-6.2
02/10/2015	38.09	131,360	38.35	38.60	38.09	400	52,390	-3.9
01/10/2015	38.35	763,630	38.09	39.12	37.83	803,350	1,048,400	-18.3
30/09/2015	38.09	431,280	37.83	38.09	37.57	46,480	184,800	-10.1
29/09/2015	37.83	125,710	38.09	38.09	37.32	14,180	20,500	-0.5
28/09/2015	38.09	272,880	38.09	38.35	37.32	3,250	115,450	-8.2
25/09/2015	38.09	273,070	38.09	38.09	37.57	3,000,110	6,169,000	-235.9
24/09/2015	38.09	408,030	38.09	38.86	37.83	100	251,520	-18.7
23/09/2015	38.09	294,950	38.35	38.35	37.57	100	171,400	-12.6
22/09/2015	38.35	112,070	38.60	38.60	38.09	1,570	57,000	-4.1
21/09/2015	38.60	213,050	38.09	38.86	37.83	42,310	151,950	-8.1
18/09/2015	38.09	1,458,050	39.12	39.38	38.09	224,840	1,409,900	-87.9
17/09/2015	39.12	79,910	39.12	39.63	39.12	20,500	1,000	1.5
16/09/2015	39.12	256,490	37.83	39.12	38.09	499,270	581,380	-6.1
15/09/2015	37.83	665,500	38.60	38.60	37.06	45,920	580,770	-38.9
14/09/2015	38.60	366,620	39.12	39.12	37.57	31,510	261,100	-17.0
11/09/2015	39.12	268,800	39.89	40.15	38.86	7,000	199,060	-14.7
10/09/2015	39.89	110,390	40.41	40.66	39.89	313,800	368,030	-4.2
09/09/2015	40.41	96,910	40.41	40.66	39.89	33,100	83,130	-3.9
08/09/2015	40.41	179,400	40.15	40.41	39.63	11,870	166,140	-11.9
07/09/2015	40.15	61,780	41.69	41.69	39.89	5,535,965	5,591,395	-4.3
04/09/2015	41.69	254,620	39.89	41.69	39.38	182,050	52,140	10.3
03/09/2015	39.89	163,690	40.41	40.41	39.63	324,350	469,890	-11.3
01/09/2015	40.41	112,990	41.43	41.43	40.41	2,400	58,000	-4.4
31/08/2015	41.43	175,980	42.72	42.72	41.18	186,370	146,400	3.3
28/08/2015	42.72	252,540	40.66	42.72	40.66	130,600	25,570	8.4
27/08/2015	40.66	184,510	40.15	40.92	40.41	132,160	344,020	-16.5
26/08/2015	40.15	171,480	40.66	40.66	39.89	193,290	345,640	-11.9
25/08/2015	40.66	145,010	40.66	40.66	38.60	293,210	333,410	-3.1
24/08/2015	40.66	629,030	42.72	42.72	39.89	319,500	618,620	-23.3
21/08/2015	42.72	199,920	43.24	43.24	41.43	192,980	251,130	-4.8
20/08/2015	43.24	174,000	43.75	44.01	42.98	52,850	85,980	-2.8

Page:
<<
26
27
28
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-7.90	-10.01%	84,226,100	-1,463,818	0	70.80 79.10 71.10
2 tháng (2026-04-13)	-6	-7.79%	210,897,100	9,259,731	0	70.80 81 71.10
3 tháng (2026-03-16)	-2.50	-3.40%	329,539,300	20,505,539	822.1	70.80 81 71.10
6 tháng (2025-12-15)	-2.50	-3.40%	739,660,600	30,738,539	1,635.5	68.20 84.10 71.10
12 tháng (2025-06-17)	3.10	4.57%	1,918,809,300	884,864	-1,001.4	67.50 88.50 71.10
24 tháng (2024-06-24)	-2.70	-3.66%	3,099,563,700	-34,535,940	-3,126.1	50.30 88.50 71.10
36 tháng (2023-06-28)	-6.20	-8.03%	3,912,046,100	-90,635,403	-6,984.7	50.30 89.20 71.10
60 tháng (2021-07-08)	-27.95	-28.24%	4,486,285,500	-120,908,790	-12,314.7	50.30 142.29 71.10

CTCP Tập đoàn Masan (msn)

THỐNG KÊ GIAO DỊCH