Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/05/2011	57.65	69,070	60.22	60.22	57.65	6,250	23,200	-1.9
16/05/2011	60.22	32,140	62.28	62.28	60.22	20,000	18,920	0.1
13/05/2011	62.28	38,970	65.37	65.37	62.28	120,000	123,010	-0.4
12/05/2011	65.37	4,140	65.37	66.91	62.28	21,270	23,100	-0.2
11/05/2011	65.37	46,090	63.31	66.40	62.80	31,880	32,500	-0.1
10/05/2011	63.31	41,750	60.74	63.31	60.74	14,640	16,310	-0.2
09/05/2011	60.74	63,490	60.22	60.74	57.65	25,070	53,130	-3.2
06/05/2011	60.22	7,150	63.31	63.31	60.22	1,630	1,500	0.0
05/05/2011	63.31	16,400	66.40	66.91	63.31	107,500	107,890	-0.0
04/05/2011	66.40	68,230	63.31	66.40	65.88	24,500	49,270	-3.2
29/04/2011	63.31	30,330	60.74	63.31	63.31	75,000	50,000	3.1
28/04/2011	60.74	40,880	58.16	60.74	60.22	23,990	0	2.8
27/04/2011	58.16	70,160	55.59	58.16	57.65	56,530	26,250	3.4
26/04/2011	55.59	29,510	53.02	55.59	55.59	125,970	100,000	2.8
25/04/2011	53.02	34,180	50.96	53.02	51.47	16,010	0	1.6
22/04/2011	50.96	28,630	48.64	50.96	50.44	5,700	0	0.6
21/04/2011	48.64	20,940	46.32	48.64	46.58	5,670	490	0.5
20/04/2011	46.32	13,370	45.81	46.32	45.04	7,900	950	0.6
19/04/2011	45.81	14,050	46.07	46.32	45.81	10,190	0	0.9
18/04/2011	46.07	1,694	46.84	46.84	45.81	10,600	350	0.9
15/04/2011	46.84	19,670	44.78	46.84	46.84	1,110	340	0.1
14/04/2011	44.78	22,170	42.72	44.78	44.78	104,000	101,400	0.2
13/04/2011	42.72	12,910	42.72	44.01	42.72	2,800	2,800	-0.0
08/04/2011	42.72	8,090	41.69	42.72	41.18	93,150	89,050	0.3
07/04/2011	41.69	6,950	41.95	41.95	41.18	2,590	980	0.1
06/04/2011	41.95	3,590	41.18	42.46	41.18	2,780	1,000	0.1
05/04/2011	41.18	5,750	41.18	42.21	41.18	2,180	2,000	0.0
04/04/2011	41.18	790	42.21	42.21	41.18	340	0	0.0
01/04/2011	42.21	1,810	42.21	42.21	40.92	760	340	0.0
31/03/2011	42.21	3,050	40.92	42.21	41.18	630	0	0.1
30/03/2011	40.92	16,730	40.66	40.92	40.15	7,780	5,000	0.2
29/03/2011	40.66	6,930	40.66	41.69	40.15	1,870	1,300	0.0
28/03/2011	40.66	5,310	40.66	42.21	40.66	2,050	1,540	0.0
25/03/2011	40.66	22,390	41.18	41.69	40.41	93,470	92,120	0.1
24/03/2011	41.18	4,120	42.98	43.49	41.18	2,190	70	0.2
23/03/2011	42.98	3,320	44.01	44.01	42.98	1,520	350	0.1
22/03/2011	44.01	11,140	41.95	44.01	42.46	104,100	102,400	0.1
21/03/2011	41.95	5,890	40.15	41.95	40.15	2,570	50	0.2
18/03/2011	40.15	39,200	41.43	43.24	39.38	1,000	27,870	-2.1
17/03/2011	41.43	21,500	43.49	45.55	41.43	80	20,160	-1.6
16/03/2011	43.49	7,670	43.49	45.04	42.46	100,090	103,550	-0.3
15/03/2011	43.49	15,270	45.55	46.84	43.49	590	11,500	-0.9
14/03/2011	45.55	11,420	47.87	48.90	45.55	230	5,330	-0.5
11/03/2011	47.87	10,240	47.35	49.41	46.32	40	0	0.0
10/03/2011	47.35	8,030	46.58	48.13	44.78	0	0	0
09/03/2011	46.58	8,590	47.35	48.90	45.04	1,710	0	0.2
08/03/2011	47.35	11,840	45.81	47.87	46.84	27,000	25,000	0.2
07/03/2011	45.81	19,710	43.75	45.81	44.27	11,100	0	1.0
04/03/2011	43.75	20,180	41.69	43.75	41.69	17,710	0	1.5
03/03/2011	41.69	2,680	42.21	43.24	41.18	500	100	0.0
02/03/2011	42.21	12,130	44.01	44.27	42.21	5,440	3,680	0.2
01/03/2011	44.01	2,200	42.72	44.27	42.72	160,400	160,000	0.0
28/02/2011	42.72	1,990	40.92	42.72	42.72	0	0	0
25/02/2011	40.92	3,910	39.12	40.92	39.12	100,190	100,000	0.0
24/02/2011	39.12	98,470	41.18	41.18	39.12	249,268	203,448	3.5
23/02/2011	41.18	57,710	42.72	42.72	40.66	27,780	26,140	0.1
22/02/2011	42.72	4,950	44.78	44.78	42.72	1,300	4,940	-0.3
21/02/2011	44.78	21,990	45.81	47.35	43.75	16,520	7,000	0.8
18/02/2011	45.81	8,520	45.81	46.32	45.04	3,660	0	0.3
17/02/2011	45.81	1,710	44.78	45.81	43.75	50,320	50,000	0.0
16/02/2011	44.78	3,610	44.52	45.81	44.52	100,200	100,890	-0.1
15/02/2011	44.52	4,600	44.52	44.52	43.49	400	800	-0.0
14/02/2011	44.52	8,620	45.55	46.07	44.52	102,120	101,200	0.1
11/02/2011	45.55	3,360	45.29	46.07	44.27	100,000	100,600	-0.1
10/02/2011	45.29	15,780	46.07	46.32	45.29	10,600	8,870	0.2
09/02/2011	46.07	65,660	44.27	46.32	45.29	32,100	43,600	-1.0
08/02/2011	44.27	16,770	44.27	45.29	44.27	8,480	7,000	0.1
28/01/2011	44.27	4,950	43.75	45.29	43.24	800	0	0.1
27/01/2011	43.75	18,010	44.78	46.32	43.75	10,500	2,000	0.7
26/01/2011	44.78	1,460	43.49	44.78	42.46	600	0	0.1
25/01/2011	43.49	86,100	45.29	45.29	43.24	73,930	42,450	2.7
24/01/2011	45.29	121,890	47.61	49.93	45.29	109,460	33,670	6.7
21/01/2011	47.61	10,670	45.55	47.61	47.61	10,570	2,000	0.8
20/01/2011	45.55	64,060	43.49	45.55	44.52	256,090	203,650	4.6
19/01/2011	43.49	84,390	41.43	43.49	41.69	62,650	35,000	2.3
18/01/2011	41.43	51,280	39.63	41.43	39.63	30,910	2,840	2.3
17/01/2011	39.63	87,600	37.83	39.63	37.83	102,170	22,000	6.2
14/01/2011	37.83	52,060	38.09	39.38	37.83	33,850	0	2.5
13/01/2011	38.09	69,830	38.60	39.63	37.83	39,200	8,500	2.3
12/01/2011	38.60	35,380	39.12	40.15	38.35	22,000	6,640	1.2
11/01/2011	39.12	11,000	38.60	39.63	37.83	6,500	2,000	0.3
10/01/2011	38.60	2,170	39.63	40.92	38.60	500	280	0.0
07/01/2011	39.63	59,940	39.63	40.15	38.86	51,270	7,000	3.4
06/01/2011	39.63	350	39.63	40.15	39.12	0	0	0
05/01/2011	39.63	56,180	40.15	41.18	39.38	39,200	10,000	2.3
04/01/2011	40.15	5,480	38.60	40.15	37.06	0	2,400	-0.2
31/12/2010	38.60	61,460	37.57	38.60	35.77	10,910	46,880	-2.7
30/12/2010	37.57	2,410	36.54	37.57	36.54	2,320	600	0.1
29/12/2010	36.54	15,140	35.26	36.54	35.52	13,000	3,000	0.7
28/12/2010	35.26	4,090	33.97	35.26	33.97	4,020	800	0.2
27/12/2010	33.97	2,790	35.00	36.03	33.71	1,000	520	0.0
24/12/2010	35.00	43,660	34.49	35.77	32.94	37,030	42,600	-0.4
23/12/2010	34.49	97,420	35.52	36.03	34.49	94,400	45,430	3.4
22/12/2010	35.52	104,440	33.97	35.52	33.97	73,450	63,480	0.7
21/12/2010	33.97	68,970	32.94	33.97	32.94	49,480	40,000	0.6
20/12/2010	32.94	31,410	32.94	33.71	32.94	31,000	30,000	0.1
17/12/2010	32.94	3,440	32.43	33.71	32.94	100	0	0.0
16/12/2010	32.43	163,730	33.46	33.97	32.17	68,000	150,470	-5.2
15/12/2010	33.46	48,060	32.94	33.46	31.91	8,740	32,910	-1.5
14/12/2010	32.94	38,850	32.94	33.46	31.66	38,150	13,200	1.6

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-4.90	-6.28%	120,693,700	3,614,100	278.8	68.20 80.90 73.90
2 tháng (2026-01-12)	-5.50	-7%	322,942,100	4,588,700	378.1	68.20 84.10 73.90
3 tháng (2025-12-15)	-0.40	-0.54%	401,777,200	8,433,000	680.3	68.20 84.10 73.90
6 tháng (2025-09-15)	-15.40	-17.40%	943,821,800	-21,895,300	-1,819.4	68.20 88.50 73.90
12 tháng (2025-03-18)	3.50	5.03%	1,927,464,300	-27,026,346	-2,007.6	50.30 88.50 73.90
24 tháng (2024-03-25)	-2.40	-3.18%	3,112,021,900	-72,431,232	-5,209.2	50.30 88.50 73.90
36 tháng (2023-03-29)	-5.70	-7.23%	3,641,046,000	-116,730,783	-8,198.8	50.30 89.20 73.90
60 tháng (2021-04-08)	-3.06	-4.01%	4,286,509,000	-131,293,979	-12,015.9	50.30 142.29 73.90

CTCP Tập đoàn Masan (msn)

THỐNG KÊ GIAO DỊCH