Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/02/2015	42.21	136,510	41.95	42.98	41.95	612,900	597,000	1.3
10/02/2015	41.95	116,210	41.95	42.46	41.95	182,080	243,850	-5.0
09/02/2015	41.95	79,360	41.95	42.46	41.95	60,270	21,680	3.2
06/02/2015	41.95	41,570	41.95	42.21	41.43	558,230	580,310	-1.8
05/02/2015	41.95	97,330	41.95	41.95	41.18	0	89,250	-7.2
04/02/2015	41.95	105,860	41.69	42.21	40.66	20	88,630	-7.1
03/02/2015	41.69	37,120	42.46	42.46	41.69	0	30,860	-2.5
02/02/2015	42.46	67,020	43.24	43.24	42.46	40,280	45,530	-0.4
30/01/2015	43.24	34,570	42.46	43.24	42.46	99,600	90,000	0.8
29/01/2015	42.46	10,820	42.98	42.98	42.46	3,450	2,430	0.1
28/01/2015	42.98	46,550	42.72	42.98	42.21	397,210	384,750	1.0
27/01/2015	42.72	81,070	42.98	43.24	42.46	37,490	43,680	-0.5
26/01/2015	42.98	30,360	42.98	43.49	42.98	6,300	300	0.5
23/01/2015	42.98	10,850	42.98	43.24	42.98	72,470	66,410	0.5
22/01/2015	42.98	58,600	42.72	42.98	42.46	50,580	655,000	-50.5
21/01/2015	42.72	22,090	42.98	43.24	42.72	2,117,100	2,116,500	0.1
20/01/2015	42.98	45,150	43.75	44.01	42.98	2,042,100	2,015,010	2.3
19/01/2015	43.75	13,290	43.75	43.75	42.98	2,460	0	0.2
16/01/2015	43.75	118,180	43.49	43.75	42.72	185,800	104,550	6.9
15/01/2015	43.49	147,100	43.75	43.75	42.72	79,020	5,220	6.2
14/01/2015	43.75	40,770	44.01	44.01	43.49	67,470	9,160	5.0
13/01/2015	44.01	45,490	44.01	44.27	43.75	38,680	20,900	1.5
12/01/2015	44.01	328,310	43.49	44.27	43.49	93,480	34,400	5.0
09/01/2015	43.49	296,010	43.49	43.75	43.24	337,630	215,230	10.3
08/01/2015	43.49	134,780	43.49	43.75	43.24	120,620	22,820	8.3
07/01/2015	43.49	120,290	43.49	43.75	43.24	92,670	10,000	7.0
06/01/2015	43.49	165,250	42.98	43.75	42.72	106,320	10,300	8.1
05/01/2015	42.98	104,510	42.72	43.49	42.98	107,650	0	9.0
31/12/2014	42.72	166,240	41.69	42.98	41.69	49,980	5,000	3.7
30/12/2014	41.69	14,610	42.21	42.46	41.69	6,500	1,510	0.4
29/12/2014	42.21	23,890	41.69	42.21	41.69	5,700	0	0.5
26/12/2014	41.69	69,930	42.46	42.46	41.69	96,280	0	7.9
25/12/2014	42.46	5,910	42.98	42.98	42.21	51,500	0	4.3
24/12/2014	42.98	212,470	41.95	42.98	42.21	182,470	20,000	13.4
23/12/2014	41.95	57,520	41.18	42.21	41.18	53,870	0	4.4
22/12/2014	41.18	59,610	39.89	41.18	40.15	41,540	1,660	3.2
19/12/2014	39.89	2,619,470	40.66	40.66	38.60	504,940	2,688,320	-168.5
18/12/2014	40.66	504,280	40.66	40.66	40.15	210,220	527,090	-24.9
17/12/2014	40.66	341,360	41.69	41.69	40.66	154,500	266,840	-8.9
16/12/2014	41.69	80,450	41.95	42.21	41.43	50,000	4,760	3.7
15/12/2014	41.95	194,120	41.95	43.24	41.95	121,000	51,580	5.8
12/12/2014	41.95	53,060	41.69	42.46	41.69	25,370	14,500	0.9
11/12/2014	41.69	377,890	43.24	43.24	41.69	266,920	328,780	-5.0
10/12/2014	43.24	121,240	43.49	43.75	42.98	98,810	36,270	5.2
09/12/2014	43.49	516,420	43.49	44.52	43.24	473,740	38,920	36.9
08/12/2014	43.49	315,560	42.46	43.75	42.21	264,790	32,730	19.4
05/12/2014	42.46	154,990	41.69	42.72	41.69	133,750	24,480	9.0
04/12/2014	41.69	55,090	41.43	41.95	41.69	48,640	0	3.9
03/12/2014	41.43	18,960	41.43	41.95	41.43	4,860	5,940	-0.1
02/12/2014	41.43	59,090	42.21	42.21	41.43	30,000	28,230	0.2
01/12/2014	42.21	219,510	41.43	42.21	41.43	213,000	137,200	6.2
28/11/2014	41.43	59,820	41.69	42.21	41.43	43,620	5,000	3.1
27/11/2014	41.69	51,270	42.46	42.46	41.18	750	60	0.1
26/11/2014	42.46	346,860	42.46	43.24	42.21	310,740	96,030	17.9
25/11/2014	42.46	153,690	40.92	42.46	41.18	136,940	55,270	6.6
24/11/2014	40.92	85,930	42.21	42.21	40.92	34,810	6,000	2.3
21/11/2014	42.21	72,010	41.43	42.46	41.43	62,720	0	5.1
20/11/2014	41.43	46,100	41.18	41.95	41.18	170,620	154,970	1.3
19/11/2014	41.18	108,230	41.69	42.46	41.18	22,500	24,500	-0.1
18/11/2014	41.69	101,830	43.24	43.24	41.69	39,500	1,144,520	-89.5
17/11/2014	43.24	35,080	42.98	43.49	42.98	20,310	190	1.7
14/11/2014	42.98	88,410	42.46	42.98	42.46	222,500	1,101,990	-72.6
13/11/2014	42.46	78,560	42.72	42.98	42.46	55,660	41,940	1.1
12/11/2014	42.72	78,550	42.98	43.49	42.72	32,000	52,000	-1.7
11/11/2014	42.98	90,020	44.01	44.01	42.98	217,850	30,030	16.0
10/11/2014	44.01	521,440	44.01	45.29	43.75	754,000	558,430	16.8
07/11/2014	44.01	384,920	42.21	44.01	41.95	556,280	108,300	37.4
06/11/2014	42.21	141,040	41.69	42.21	41.69	322,550	82,460	19.6
05/11/2014	41.69	309,850	41.18	42.21	41.69	212,650	113,760	8.1
04/11/2014	41.18	35,710	41.95	42.21	41.18	40,200	13,370	2.2
03/11/2014	41.95	95,290	41.95	42.21	41.95	61,830	300	5.0
31/10/2014	41.95	292,410	40.66	41.95	40.66	357,860	68,050	23.5
30/10/2014	40.66	127,350	40.66	41.18	40.66	113,250	65,300	3.8
29/10/2014	40.66	103,270	40.41	40.92	40.15	38,410	91,220	-4.2
28/10/2014	40.41	111,910	40.41	40.66	40.15	71,090	79,880	-0.0
27/10/2014	40.41	145,680	41.18	41.18	40.41	231,152	246,742	-1.2
24/10/2014	41.18	249,330	41.18	41.18	40.66	30,000	92,160	-5.0
23/10/2014	41.18	207,050	41.18	41.18	40.66	28,510	33,370	-0.4
22/10/2014	41.18	304,340	41.18	41.43	40.92	144,120	174,360	-2.4
21/10/2014	41.18	613,020	40.92	41.43	40.66	931,140	885,560	3.7
20/10/2014	40.92	300,730	40.41	41.18	39.12	41,470	154,890	-9.0
17/10/2014	40.41	586,840	40.66	40.66	38.09	350	474,010	-36.7
16/10/2014	40.66	334,340	41.69	41.69	40.41	20,000	184,940	-13.1
15/10/2014	41.69	188,930	41.69	41.69	40.92	50	77,610	-6.2
14/10/2014	41.69	160,960	41.69	41.69	41.18	700	78,560	-6.3
13/10/2014	41.69	73,360	41.95	42.21	41.69	6,290	2,000	0.3
10/10/2014	41.95	144,170	42.21	42.46	41.95	103,500	0	8.5
09/10/2014	42.21	28,940	42.21	42.46	41.95	2,000	0	0.2
08/10/2014	42.21	83,660	42.21	42.46	41.95	20,840	1,000	1.6
07/10/2014	42.21	42,820	42.46	42.46	41.95	2,660	290	0.2
06/10/2014	42.46	100,130	42.21	42.46	41.95	4,740	5,650	-0.1
03/10/2014	42.21	93,820	42.21	42.46	41.95	49,300	55,040	-0.5
02/10/2014	42.21	92,420	42.72	42.72	42.21	21,700	51,200	-2.4
01/10/2014	42.72	179,570	42.21	43.24	42.46	278,990	286,160	-0.6
30/09/2014	42.21	78,700	41.95	42.46	41.95	56,060	860	4.5
29/09/2014	41.95	52,180	42.46	42.72	41.95	2,300	24,670	-1.8
26/09/2014	42.46	51,470	42.98	43.24	42.46	1,030,810	1,007,780	1.9
25/09/2014	42.98	151,010	42.72	42.98	41.95	120,930	135,100	-1.1
24/09/2014	42.72	283,660	42.46	42.98	42.46	520,160	515,800	0.4
23/09/2014	42.46	84,720	42.46	42.98	42.46	747,640	1,458,180	-58.6

Page:
<<
27
28
29
>>

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