Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/09/2014	42.46	67,670	43.24	43.24	42.46	6,630	661,910	-55.0
19/09/2014	43.24	1,451,540	42.72	43.24	42.72	4,966,900	4,674,740	25.3
18/09/2014	42.72	191,230	42.46	43.75	42.46	1,113,280	1,082,330	2.6
17/09/2014	42.46	164,070	42.72	42.98	42.46	1,125,150	1,191,720	-5.5
16/09/2014	42.72	88,800	42.98	43.24	42.72	627,430	649,170	-1.8
15/09/2014	42.98	368,760	42.72	43.49	42.72	428,250	603,280	-14.6
12/09/2014	42.72	201,680	42.72	42.98	42.46	58,430	146,580	-7.3
11/09/2014	42.72	123,790	42.72	42.72	42.46	30,130	93,910	-5.3
10/09/2014	42.72	203,810	42.98	42.98	42.21	21,970	32,890	-0.9
09/09/2014	42.98	160,630	43.24	43.24	42.72	206,520	150,500	4.7
08/09/2014	43.24	178,170	43.24	43.49	42.98	579,570	564,230	1.3
05/09/2014	43.24	371,700	43.75	43.75	42.46	63,970	0	5.4
04/09/2014	43.75	236,530	43.75	44.01	43.49	705,190	650,000	4.7
03/09/2014	43.75	261,620	43.75	44.27	43.75	518,010	555,570	-3.2
29/08/2014	43.75	149,840	42.98	43.75	42.98	159,390	102,000	4.9
28/08/2014	42.98	81,470	42.98	43.24	42.72	0	0	0
27/08/2014	42.98	235,940	43.49	43.75	42.72	6,900	132,480	-10.5
26/08/2014	43.49	234,820	44.01	44.01	43.24	20,010	77,170	-4.8
25/08/2014	44.01	432,620	44.01	44.27	43.75	716,830	574,390	12.1
22/08/2014	44.01	555,690	43.49	44.27	43.24	324,710	82,330	20.6
21/08/2014	43.49	334,290	42.72	43.49	42.72	113,110	87,000	2.2
20/08/2014	42.72	364,730	42.21	43.24	42.21	146,660	172,620	-2.2
19/08/2014	42.21	553,680	42.72	42.98	41.95	273,120	590,680	-26.1
18/08/2014	42.72	283,000	42.72	43.75	42.46	30	101,850	-8.5
15/08/2014	42.72	482,010	44.27	44.27	42.72	0	92,500	-7.8
14/08/2014	44.27	317,820	44.01	44.52	44.01	20,870	214,190	-16.6
13/08/2014	44.01	198,470	44.27	44.52	43.75	6,000	82,650	-6.6
12/08/2014	44.27	522,720	44.52	44.78	43.49	11,120	205,210	-16.6
11/08/2014	44.52	416,620	45.55	45.55	44.52	24,090	1,096,780	-91.7
08/08/2014	45.55	207,960	45.04	45.81	44.78	35,010	810,000	-65.8
07/08/2014	45.04	245,360	45.55	45.81	45.04	45,990	227,220	-15.9
06/08/2014	45.55	1,210,150	45.29	46.58	45.29	266,390	1,740,000	-128.7
05/08/2014	45.29	435,700	45.29	45.81	45.04	141,810	322,010	-15.8
04/08/2014	45.29	88,690	45.55	45.55	45.04	120	31,040	-2.7

Page:
<<
28
29
30
>>

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