Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	76.70	3,805,800	77.40	77.50	76.70	901,800	940,412	-2.9
26/01/2026	77.30	5,784,500	79.10	79.50	76	402,700	386,300	1.0
23/01/2026	79	4,123,600	80	80.20	79	92,400	235,200	-11.4
22/01/2026	79.90	5,049,500	79.60	80.60	79.10	207,600	122,500	6.8
21/01/2026	79.90	6,385,500	79	79.90	78.50	486,400	169,200	25.1
20/01/2026	80	11,205,300	80.20	81.40	79.10	357,500	1,108,400	-60.5
19/01/2026	80.20	6,226,700	82.10	82.30	80.20	28,100	840,600	-66.0
16/01/2026	81.40	15,818,700	81.30	85.50	79.90	1,887,600	2,536,500	-52.5
15/01/2026	81	9,103,300	80.50	82.50	79.80	411,700	2,384,700	-160.4
14/01/2026	80.60	13,858,700	79.10	82	78.60	848,800	3,280,700	-195.9
13/01/2026	79.30	10,133,600	79.50	82.20	79.30	873,900	2,020,000	-91.9
12/01/2026	78.60	8,295,600	76.60	78.80	75.90	1,940,200	1,331,400	48.1
09/01/2026	76.50	5,786,600	78.50	78.60	76.50	1,614,300	417,300	93.0
08/01/2026	78.30	4,525,700	79	79	77.70	998,100	299,900	54.8
07/01/2026	78.40	8,379,800	77.10	78.40	76.70	1,830,500	1,145,400	53.8
06/01/2026	77	3,765,300	76.70	77.20	75.90	602,200	237,500	27.8
05/01/2026	76.80	4,140,400	76.90	77	75	720,600	434,600	21.7
31/12/2025	77	4,728,800	76.70	77.20	76.10	160,700	186,100	-2.0
30/12/2025	76.90	4,153,700	75.70	76.90	75.50	835,400	239,900	45.1
29/12/2025	75.50	2,513,400	75.30	75.50	74.60	267,900	302,800	-2.6
26/12/2025	75.30	6,065,600	76	76	73.10	1,115,000	1,148,000	-2.2
25/12/2025	76.30	3,230,800	76.50	77	76	398,900	107,200	22.3
24/12/2025	76.20	3,229,900	75.60	76.20	75.10	751,400	721,100	2.4
23/12/2025	76.10	5,203,600	76.30	77.30	75.60	350,400	402,200	-3.9
22/12/2025	76	3,463,700	76	76.20	75.50	366,100	222,700	10.9
19/12/2025	75.80	4,350,100	74.30	75.80	74	2,122,100	168,300	147.4
18/12/2025	74	3,135,400	74.40	74.40	73.50	395,400	509,700	-8.4
17/12/2025	74	3,573,600	74.60	75	74	198,200	883,500	-50.7
16/12/2025	74.50	4,400,000	73.90	75.20	73	518,000	956,100	-32.2
15/12/2025	73.50	4,188,700	73.20	74.30	73	110,600	1,129,200	-75.1
12/12/2025	73.50	8,979,200	76.50	76.60	73.10	176,800	990,900	-61.1
11/12/2025	76.10	3,520,000	77.40	77.60	76	55,200	723,100	-51.3
10/12/2025	77	3,186,100	77.10	77.40	76.60	53,200	881,600	-63.8
09/12/2025	77	6,841,600	77.90	78	76.60	143,000	1,610,900	-113.1
08/12/2025	77.90	4,073,000	78	78.80	77.90	81,300	467,200	-30.2
05/12/2025	78.20	6,658,500	80.20	80.60	78.20	203,900	899,800	-55.0
04/12/2025	79.90	5,309,300	81.30	81.30	79.90	259,000	1,301,400	-83.9
03/12/2025	80.60	12,175,800	79.20	81.20	78.90	1,953,900	1,842,300	8.4
02/12/2025	78.60	4,648,900	78.90	79.50	78	1,086,100	1,028,400	4.6
01/12/2025	78.80	5,362,600	77.80	79.20	77.70	2,023,200	869,100	90.6
28/11/2025	77.40	4,238,900	78.80	79	77.40	224,800	985,200	-59.1
27/11/2025	78.50	4,485,400	78.90	79.80	78.40	1,005,200	362,100	50.8
26/11/2025	78.60	3,197,800	77.50	78.60	77.30	1,092,100	65,400	80.3
25/11/2025	77	3,736,600	78	78.70	77	414,200	929,100	-40.0
24/11/2025	77.80	3,380,300	77.70	79	77.70	525,300	320,900	16.2
21/11/2025	77.50	4,020,000	78.40	78.40	77.20	324,100	469,500	-11.3
20/11/2025	78.50	3,398,600	78.90	79.10	78.50	1,153,000	243,700	71.6
19/11/2025	78.80	3,470,500	79	79.60	78.50	368,800	123,700	19.4
18/11/2025	79	4,594,500	79.80	80.30	78.50	463,400	1,276,100	-64.4
17/11/2025	79.70	5,528,700	78.80	80	78.30	1,221,500	1,028,900	15.4
14/11/2025	78	5,137,900	78.60	79.30	77.60	459,300	1,463,900	-78.6
13/11/2025	79	4,590,600	79.30	79.70	78.90	996,700	1,209,700	-16.8
12/11/2025	79.20	5,010,800	78.50	79.50	78.30	1,337,300	209,100	89.1
11/11/2025	78.20	7,667,500	76.50	78.90	76.40	1,522,800	606,200	71.7
10/11/2025	76	5,025,900	77.10	78.30	76	894,900	411,400	37.7
07/11/2025	76.80	7,306,800	78.20	79.70	76.80	1,641,000	1,282,700	28.3
06/11/2025	78.80	4,652,600	80.10	80.10	78.80	670,300	548,100	9.8
05/11/2025	80.20	8,834,200	79.90	81.50	79.10	2,366,700	878,500	119.4
04/11/2025	80	12,598,000	76.80	80.50	74.40	2,765,000	808,200	153.8
03/11/2025	77	7,670,000	79.60	79.80	77	1,088,400	1,325,400	-18.8
31/10/2025	79.60	6,477,800	79.40	80.80	79	1,082,200	900,400	14.6
30/10/2025	79.30	6,826,300	79.70	80.60	79.30	719,500	1,438,300	-57.6
29/10/2025	79.20	8,381,100	79.10	80.60	78.50	804,000	1,400,200	-47.6
28/10/2025	79	7,889,400	78.60	79	76.20	1,030,900	717,700	25.1
27/10/2025	78.50	7,509,000	79.60	79.80	77.40	1,483,500	1,155,300	25.9
24/10/2025	79.30	13,522,400	77.90	79.50	75.70	3,718,300	1,723,700	155.2
23/10/2025	78.20	9,732,300	79.60	80	77.60	1,330,600	3,450,500	-166.7
22/10/2025	79	13,805,300	79.90	80.60	77.40	2,735,200	4,108,200	-109.3
21/10/2025	78	28,573,200	79.90	80	76.20	3,940,900	7,162,200	-255.1
20/10/2025	81.90	31,684,600	87	88.80	81.90	2,422,400	10,263,800	-654.3
17/10/2025	88	32,812,700	91.40	94	88	6,762,300	5,985,300	68.7
16/10/2025	88.20	17,212,400	85	88.20	84.80	2,147,600	981,100	100.0
15/10/2025	82.50	6,589,100	83	83.70	82.50	547,300	497,300	4.2
14/10/2025	82.50	12,780,300	85.60	85.60	82.50	362,700	1,745,500	-116.3
13/10/2025	85	12,632,300	83.60	85.80	83.60	1,154,800	3,726,600	-219.0
10/10/2025	84.10	13,452,100	83.50	84.20	83	1,512,300	4,499,100	-249.7
09/10/2025	83.10	7,329,600	82.90	84.20	82.70	0	0	0
08/10/2025	82.60	11,323,000	83.70	84.40	82.60	1,778,600	3,362,100	-132.0
07/10/2025	82.50	5,203,300	83.30	83.40	82.50	250,400	1,598,800	-111.8
06/10/2025	83	8,979,600	81.40	83.30	81	951,300	1,632,200	-56.3
03/10/2025	80	6,475,000	81.20	81.20	79.40	132,700	1,214,000	-86.7
02/10/2025	81.50	3,777,300	81.50	82.10	81	573,500	1,126,200	-45.1
01/10/2025	81.30	3,192,800	81.10	82.30	81.10	237,300	880,900	-52.3
30/09/2025	81	4,726,100	82	82	80.50	557,000	623,200	-5.4
29/09/2025	81.80	4,298,200	82.20	82.50	81.30	92,300	676,400	-47.7
26/09/2025	82.20	6,728,100	82.20	83.50	82	295,700	1,365,100	-88.2
25/09/2025	82.20	4,585,800	83.50	83.60	82.20	204,600	1,777,200	-130.1
24/09/2025	82.90	5,235,500	82	83.70	81.10	389,500	1,037,700	-53.2
23/09/2025	81.90	3,808,100	81.90	82.60	81.50	129,300	1,009,400	-72.1
22/09/2025	81.90	8,824,400	83.90	84	81	512,600	1,215,000	-58.2
19/09/2025	83.90	10,383,000	84.60	84.70	83.30	5,886,400	5,533,100	29.7
18/09/2025	84	6,725,200	84.40	85.20	83.50	638,600	1,698,700	-89.2
17/09/2025	84.20	11,516,500	86.60	86.90	84.20	1,073,100	2,718,600	-141.7
16/09/2025	86.80	13,155,500	89	89	86.80	2,028,400	1,342,900	60.0
15/09/2025	88.50	16,596,700	86.80	89	86.30	2,040,500	2,695,800	-57.6
12/09/2025	86	21,808,200	82.30	86.90	81.60	2,909,100	1,375,400	129.4
11/09/2025	82	10,202,400	80.80	82.30	79.10	627,400	1,215,800	-46.6
10/09/2025	81	4,256,100	81.40	81.40	80	297,000	867,500	-45.9
09/09/2025	81	6,003,800	81	81.30	79.80	442,000	659,200	-17.8
08/09/2025	81	13,945,500	82.60	83.30	80	641,400	602,700	2.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.80	2.38%	133,978,700	-3,112,400	-266.0	75.50 81.40 76.70
2 tháng (2025-11-28)	-0.10	-0.13%	239,814,000	-8,373,800	-669.0	73.50 81.40 76.70
3 tháng (2025-10-29)	-1.90	-2.40%	365,805,900	-2,759,600	-225.9	73.50 81.40 76.70
6 tháng (2025-07-31)	4.80	6.62%	1,084,002,000	-40,543,297	-3,335.1	72.50 88.50 76.70
12 tháng (2025-02-03)	9.40	13.84%	1,832,136,800	-53,872,207	-3,972.2	50.30 88.50 76.70
24 tháng (2024-02-07)	12.40	19.11%	3,034,966,500	-93,512,115	-6,844.7	50.30 88.50 76.70
36 tháng (2023-02-13)	-15.60	-16.79%	3,445,672,300	-131,265,862	-9,361.2	50.30 94.50 76.70
60 tháng (2021-02-22)	-0.17	-0.22%	4,103,005,000	-145,112,079	-13,183.9	50.30 142.29 76.70

CTCP Tập đoàn Masan (msn)

THỐNG KÊ GIAO DỊCH