Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2023	81.80	2,671,400	79.30	81.90	79.50	654,900	90,500	45.9
12/07/2023	79.30	1,578,600	79.20	80.10	79	173,800	184,900	-0.9
11/07/2023	79.20	2,849,800	77.90	80.10	78.10	235,600	166,000	5.5
10/07/2023	77.90	2,345,800	75.20	77.90	75.40	199,400	165,600	2.8
07/07/2023	75.20	1,421,500	76	76.20	75.20	234,700	510,500	-20.8
06/07/2023	76	964,100	75.90	76.10	75.50	258,700	95,700	12.4
05/07/2023	75.90	1,312,200	75.50	76.30	75.50	198,700	274,700	-5.7
04/07/2023	75.50	777,600	75.40	75.90	75.30	253,200	193,800	4.5
03/07/2023	75.40	646,200	75.20	76	75.20	178,800	136,000	3.3
30/06/2023	75.20	866,600	75.80	76.20	75.20	51,100	24,900	2.0
29/06/2023	75.80	1,042,000	77.20	77.20	75.50	120,800	185,400	-4.9
28/06/2023	77.20	646,700	77.70	77.90	76.70	94,600	31,700	4.8
27/06/2023	77.70	685,500	77.40	78	76.90	108,900	18,400	7.0
26/06/2023	77.40	929,300	77.60	79	77	59,300	161,000	-7.9
23/06/2023	77.60	1,518,400	76.30	77.80	75.70	143,700	157,100	-1.0
22/06/2023	76.30	850,900	76.10	76.50	75.80	217,800	108,000	8.4
21/06/2023	76.10	1,015,400	75.20	76.20	74.60	396,800	318,500	6.0
20/06/2023	75.20	605,600	74.50	75.30	74.30	22,900	114,300	-6.8
19/06/2023	74.50	1,152,200	76.60	76.60	74.50	74,400	356,300	-21.2
16/06/2023	76.60	2,124,500	77.10	77.60	75.40	1,012,900	814,500	15.2
15/06/2023	77.10	1,224,800	78	78.10	76.70	444,100	148,600	23.0
14/06/2023	78	2,339,300	78.80	79.40	77.80	970,000	81,500	70.2
13/06/2023	78.80	1,699,700	78.40	78.80	77.90	918,700	26,900	70.0
12/06/2023	78.40	2,600,400	76.50	78.40	76.60	456,800	87,200	28.7
09/06/2023	76.50	2,410,700	74.40	76.90	74.20	446,400	151,600	22.4
08/06/2023	74.40	1,251,100	75.50	76.40	74.30	143,900	286,500	-10.7
07/06/2023	75.50	2,296,600	73.60	75.70	73.50	262,800	522,500	-19.3
06/06/2023	73.60	1,265,200	74.10	74.60	73.50	45,500	606,200	-41.4
05/06/2023	74.10	2,010,900	72.30	74.70	72.80	264,200	645,100	-28.2
02/06/2023	72.30	936,100	71.80	72.70	71.80	18,900	400,100	-27.5
01/06/2023	71.80	326,400	72	72.20	71.50	9,900	35,400	-1.8
31/05/2023	72	718,500	72.80	73.50	72	28,500	239,500	-15.2
30/05/2023	72.80	946,700	71.60	73.20	71.60	274,900	106,600	12.2
29/05/2023	71.60	483,800	72	72.20	71.40	36,100	184,000	-10.6
26/05/2023	72	757,500	72	72.10	71.40	213,500	136,300	5.6
25/05/2023	72	740,000	71.80	72.50	70.80	216,900	54,700	11.7
24/05/2023	71.80	951,300	70.40	71.90	70	194,800	414,100	-15.3
23/05/2023	70.40	2,106,400	72	72	70.20	51,200	1,829,100	-126.0
22/05/2023	72	712,500	71.80	72.50	71.40	232,700	543,000	-22.3
19/05/2023	71.80	642,400	73.70	73.70	71.60	110,300	445,500	-24.2
18/05/2023	73.70	887,200	73.10	73.80	72.70	241,200	550,100	-22.6
17/05/2023	73.10	645,600	73.30	74	73	223,100	237,300	-1.0
16/05/2023	73.30	384,400	74.10	74.20	73.20	6,000	84,100	-5.7
15/05/2023	74.10	718,700	74.40	75.20	74.10	211,700	123,500	6.6
12/05/2023	74.40	431,700	73.80	74.50	73.30	65,500	36,500	2.2
11/05/2023	73.80	454,100	73.60	74.30	73.30	61,100	69,900	-0.6
10/05/2023	73.60	749,900	73.60	75	73.60	149,400	268,200	-8.8
09/05/2023	73.60	646,900	74.40	74.60	73.40	143,400	88,500	4.1
08/05/2023	74.40	964,000	73	75.20	73.10	97,300	113,900	-1.3
05/05/2023	73	950,000	71	73.10	70.50	49,300	36,900	0.9
04/05/2023	71	719,500	72.40	72.80	70.80	99,700	446,600	-24.7
28/04/2023	72.40	379,500	72.30	73.20	72.30	216,200	80,600	9.9
27/04/2023	72.30	466,300	71.40	72.90	71.30	24,200	211,300	-13.5
26/04/2023	71.40	1,167,500	71.30	71.90	70.50	3,345,612	3,508,973	-11.7
25/04/2023	71.30	1,018,400	73.30	73.90	71.10	124,662	246,700	-8.7
24/04/2023	73.30	1,591,200	76.40	76.60	73.30	53,887	469,860	-30.5
21/04/2023	76.40	1,126,600	78.20	78.20	76.20	134,755	185,746	-3.9
20/04/2023	78.20	736,700	78.70	79.10	77.70	108,400	175,700	-5.2
19/04/2023	78.70	1,244,600	78.20	79.80	78	160,120	37,671	9.6
18/04/2023	78.20	536,300	78.10	78.50	77.80	251,500	39,128	16.6
17/04/2023	78.10	912,500	78.10	78.20	77.20	362,400	288,000	5.8
14/04/2023	78.10	1,415,100	79.20	79.90	78.10	403,500	180,200	17.4
13/04/2023	79.20	1,223,300	79.50	80.50	79.20	387,100	322,500	5.1
12/04/2023	79.50	1,601,300	77.90	80.20	77.90	195,760	115,928	6.3
11/04/2023	77.90	753,700	77.20	78	77.20	106,711	48,400	4.5
10/04/2023	77.20	863,300	77.60	78.10	77.10	67,700	95,900	-2.2
07/04/2023	77.60	576,700	77	77.90	76.90	155,152	104,400	3.9
06/04/2023	77	1,050,000	78.40	78.40	77	175,004	214,500	-3.0
05/04/2023	78.40	835,000	78.40	79.20	77.60	109,700	282,920	-13.6
04/04/2023	78.40	1,319,600	76.80	78.60	76.90	429,122	632,448	-15.9
03/04/2023	76.80	1,651,800	77.80	78.80	76.80	70,437	748,620	-52.1
31/03/2023	77.80	1,340,600	79	79.40	77.80	370,610	727,000	-27.7
30/03/2023	79	1,041,000	78.80	79.60	78.50	241,932	147,300	7.5
29/03/2023	78.80	1,178,200	77.60	78.80	76.80	412,823	509,834	-7.6
28/03/2023	77.60	1,759,500	76.70	77.80	76.80	494,900	1,359,912	-67.1
27/03/2023	76.70	1,640,300	78	78.20	76.20	352,133	1,093,336	-56.9
24/03/2023	78	1,368,800	79	79	77.70	432,300	1,028,800	-46.6
23/03/2023	79	1,501,600	80.50	80.50	78.50	639,600	1,178,200	-42.4
22/03/2023	80.50	2,038,600	80.10	80.60	78.20	956,600	1,476,200	-40.7
21/03/2023	80.10	1,059,400	81.50	83.20	79	664,330	649,390	-0.9
20/03/2023	81.50	1,328,800	83.50	83.50	79.40	629,592	495,039	11.0
17/03/2023	83.50	1,173,700	83.40	84	82.70	973,600	856,600	9.8
16/03/2023	83.40	217,800	84.70	84.70	83.30	235,520	436,120	-16.8
15/03/2023	84.70	1,108,600	83.60	85.10	83.60	449,812	494,500	-3.8
14/03/2023	83.60	939,100	84.50	85	82.50	454,622	236,312	18.3
13/03/2023	84.50	1,593,800	83.90	85.80	83.80	831,594	191,592	54.1
10/03/2023	83.90	1,407,600	80.80	84.50	80.50	679,600	145,131	44.8
09/03/2023	80.80	1,257,800	80.40	82	80.10	731,400	568,700	13.1
08/03/2023	80.40	1,497,600	78.30	81	77.80	502,840	537,220	-2.8
07/03/2023	78.30	1,893,800	74.40	79.60	75.20	888,067	925,615	-2.9
06/03/2023	74.40	850,800	76	78	74.40	158,245	389,332	-17.2
03/03/2023	76	581,000	79	79.80	76	160,338	362,356	-15.4
02/03/2023	79	540,200	80.50	81.30	79	108,970	392,400	-22.4
01/03/2023	80.50	1,083,200	82	82	79.70	381,497	1,090,989	-57.1
28/02/2023	82	585,400	79.90	82.50	80	538,910	436,400	8.4
27/02/2023	79.90	900,500	85.90	85.90	79.90	146,526	479,520	-26.6
24/02/2023	85.90	716,200	87.60	88.80	84.90	325,755	335,918	-0.9
23/02/2023	87.60	672,900	91	91.50	87	111,322	233,765	-10.7
22/02/2023	91	784,400	93.80	93.80	91	274,400	534,160	-23.6
21/02/2023	93.80	258,400	94.50	94.80	93.20	179,300	167,500	1.1

Page:
<<
6
7
8
>>

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