Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	73.90	8,344,100	73.40	74.70	72.70	2,062,510	262,756	133.1
12/03/2026	73.10	8,489,100	73.20	74.50	71.80	936,600	550,900	27.7
11/03/2026	73	10,575,800	69.30	73	69.10	1,014,400	394,600	44.7
10/03/2026	68.30	13,574,400	69	69.80	66.10	318,200	324,300	-0.4
09/03/2026	68.20	4,325,700	68.20	70	68.20	318,200	324,300	-0.4
06/03/2026	73.30	7,955,900	74.90	75	73.20	383,800	628,000	-18.3
05/03/2026	75.30	6,074,200	76.80	77.50	75.30	477,300	1,189,800	-54.0
04/03/2026	76	11,189,700	77.10	77.60	74	869,000	1,056,400	-14.3
03/03/2026	77	7,767,900	79.20	79.70	77	1,512,800	363,900	90.2
02/03/2026	78.40	10,248,500	77.80	80.70	77.30	1,110,400	1,037,600	5.8
27/02/2026	79	5,053,900	80.50	80.60	79	219,800	691,500	-37.5
26/02/2026	80.40	4,991,400	80.70	81.20	79.90	216,100	525,900	-24.9
25/02/2026	80.30	5,852,200	81.30	81.60	80.30	141,400	543,000	-32.5
24/02/2026	80.90	8,479,700	79.30	80.90	78.60	1,707,700	988,400	57.2
23/02/2026	79.20	3,791,500	78.80	79.20	78.30	795,400	362,100	34.2
13/02/2026	78	3,963,900	78	78.30	77.70	935,800	341,700	46.4
12/02/2026	78	2,759,900	78.40	78.40	78	816,100	181,800	49.6
11/02/2026	78	5,600,000	77.30	78.60	76.90	1,757,300	412,000	105.3
10/02/2026	76.80	6,018,600	78.20	78.40	75.60	222,400	1,244,100	-79.4
09/02/2026	78.20	3,681,100	79	79.20	78	2,069,500	1,888,100	14.8
06/02/2026	78.20	9,419,400	78.40	79.50	77.70	2,069,500	1,888,100	14.8
05/02/2026	79.40	10,434,400	82.80	82.90	79.40	844,900	1,602,800	-61.3
04/02/2026	82.70	8,323,300	84.10	84.90	82.50	1,226,000	1,475,000	-20.5
03/02/2026	83.80	8,426,800	84.50	84.80	83.30	1,110,400	1,037,600	5.8
02/02/2026	83.80	11,833,900	83.90	85.50	82.20	2,616,700	1,762,700	71.1
30/01/2026	84	10,777,800	84.60	85	83.30	3,935,000	640,600	276.7
29/01/2026	84.10	24,722,400	80.30	85	80.20	6,345,400	2,121,200	350.6
28/01/2026	79.50	8,819,900	77.20	79.50	77.10	1,735,500	623,400	87.4
27/01/2026	76.70	3,805,800	77.40	77.50	76.70	404,800	443,300	-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

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 (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