Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/06/2018	69.11	2,036,740	68.13	70.24	68.05	1,391,230	1,824,160	-37.0
04/06/2018	68.13	1,033,490	68.70	68.70	67.65	845,730	994,070	-12.5
01/06/2018	67.89	1,027,420	66.35	67.89	65.54	448,740	623,190	-14.5
31/05/2018	65.54	1,464,880	63.93	68.38	63.93	1,003,750	1,362,060	-28.4
30/05/2018	64.74	1,337,530	64.74	65.95	62.47	887,480	1,360,940	-37.0
29/05/2018	64.74	1,174,770	63.12	66.76	61.09	419,560	463,860	-3.4
28/05/2018	64.74	1,572,560	65.95	66.76	62.87	805,180	243,770	45.0
25/05/2018	67.57	776,710	67.97	68.38	66.76	366,940	256,590	9.2
24/05/2018	68.38	1,053,550	68.78	69.02	67.16	842,640	588,320	21.3
23/05/2018	68.78	1,419,580	67.32	68.94	67.16	406,180	1,118,710	-60.4
22/05/2018	68.78	1,126,390	71.21	72.75	67.00	147,470	268,820	-10.2
21/05/2018	72.02	495,850	74.85	75.66	72.02	64,120	149,540	-7.7
18/05/2018	74.85	885,640	71.21	74.85	70.80	463,450	187,030	24.6
17/05/2018	70.40	1,142,920	75.01	75.98	70.40	206,860	581,060	-33.6
16/05/2018	75.17	461,650	77.84	77.84	74.93	63,100	176,430	-10.5
15/05/2018	77.84	738,890	80.11	80.43	77.68	85,040	301,580	-21.3
14/05/2018	79.30	722,620	76.47	79.71	75.66	59,820	125,770	-6.3
11/05/2018	75.98	318,610	76.06	76.71	74.85	161,200	156,380	0.5
10/05/2018	76.06	623,530	76.87	78.09	74.45	387,130	109,410	26.1
09/05/2018	76.87	931,950	78.49	79.30	76.47	610,760	628,250	-1.7
08/05/2018	78.49	877,860	78.09	79.71	75.34	622,130	455,650	16.3
07/05/2018	78.09	687,860	74.04	78.49	73.64	405,200	191,120	20.4
04/05/2018	74.04	390,810	74.45	75.98	73.31	184,160	213,650	-2.7
03/05/2018	74.45	1,148,110	75.58	75.66	74.04	755,880	602,530	14.3
02/05/2018	75.58	896,400	75.58	75.82	74.28	684,470	393,880	27.0
27/04/2018	74.28	747,000	70.64	75.25	70.40	518,140	311,530	18.8
26/04/2018	72.18	1,445,210	76.87	76.87	72.10	805,380	603,090	17.9
24/04/2018	77.52	1,408,180	76.87	77.68	72.02	1,207,540	935,050	26.2
23/04/2018	76.87	1,490,560	76.87	79.30	76.06	1,252,510	888,530	34.7
20/04/2018	77.84	2,402,060	73.23	77.84	70.24	1,356,190	1,784,130	-36.8
19/04/2018	75.25	2,133,260	80.92	80.92	75.25	614,430	1,528,920	-86.8
18/04/2018	80.92	1,088,500	84.16	84.97	80.19	140,250	727,150	-59.3
17/04/2018	84.16	657,510	85.77	85.77	83.75	118,770	411,360	-30.5
16/04/2018	84.40	859,880	84.16	86.42	83.75	199,190	413,450	-22.5
13/04/2018	82.94	706,610	82.54	83.59	80.92	319,690	218,530	10.3
12/04/2018	82.54	755,630	79.30	83.18	78.49	293,110	264,530	2.9
11/04/2018	79.30	1,688,700	84.97	86.18	79.30	577,330	933,430	-35.7
10/04/2018	84.97	813,040	88.20	88.20	84.24	669,980	616,350	5.7
09/04/2018	86.58	1,642,750	84.97	88.85	82.54	890,110	1,030,690	-14.4
06/04/2018	86.42	880,100	88.61	90.63	84.97	155,370	307,130	-16.4
05/04/2018	88.61	616,480	90.63	91.28	88.20	169,480	332,990	-18.0
04/04/2018	89.01	1,266,330	91.44	92.98	89.01	624,180	1,108,350	-54.5
03/04/2018	91.44	930,340	93.06	93.06	90.47	621,990	512,880	12.5
02/04/2018	92.73	1,034,570	91.44	95.48	91.44	664,640	639,530	3.0
30/03/2018	91.84	625,160	88.20	93.06	86.42	841,750	240,540	66.3
29/03/2018	88.61	515,400	90.22	90.63	87.39	755,420	781,680	-2.9
28/03/2018	89.33	450,680	88.20	89.33	86.58	134,630	97,670	4.1
27/03/2018	88.20	969,010	89.82	92.25	88.20	395,020	336,400	6.6
26/03/2018	88.28	1,326,670	82.54	88.28	81.65	712,880	474,090	25.7
23/03/2018	82.54	946,780	80.51	83.35	80.51	273,630	376,790	-10.5
22/03/2018	83.83	772,700	82.94	84.56	82.94	252,690	214,230	4.0
21/03/2018	82.86	901,320	81.32	83.67	80.60	1,655,420	1,485,440	17.1
20/03/2018	81.32	981,900	76.63	81.32	76.31	1,114,510	654,850	45.1
19/03/2018	76.31	368,790	74.45	76.31	74.45	301,660	26,850	25.7
16/03/2018	74.45	3,685,230	74.45	76.23	74.45	2,251,580	3,605,030	-124.1
15/03/2018	75.25	456,960	76.87	76.87	75.25	192,520	14,790	16.8
14/03/2018	76.06	315,590	76.23	77.20	76.06	76,080	2,460	7.0
13/03/2018	76.87	263,070	77.04	77.04	75.66	231,700	34,980	18.6
12/03/2018	77.04	191,140	77.04	77.44	76.23	668,720	288,680	36.1
09/03/2018	76.15	398,400	76.87	77.68	75.98	526,300	365,850	15.1
08/03/2018	76.06	829,830	73.96	76.87	73.80	528,800	818,060	-27.1
07/03/2018	73.96	1,140,920	73.31	74.20	73.15	984,520	897,560	7.9
06/03/2018	73.23	846,740	73.64	74.12	73.23	775,540	556,500	19.9
05/03/2018	73.64	704,600	75.25	75.25	73.64	455,770	492,790	-3.4
02/03/2018	74.04	265,490	73.64	75.42	72.42	437,610	408,410	2.7
01/03/2018	73.64	686,470	72.83	74.04	72.26	516,590	151,770	32.9
28/02/2018	72.18	1,152,830	73.64	74.85	72.18	860,850	890,660	-2.7
27/02/2018	73.96	567,630	74.04	74.45	73.15	422,260	175,800	22.5
26/02/2018	72.75	592,570	73.64	75.25	72.75	114,590	144,690	-2.8
23/02/2018	72.67	653,110	72.02	73.39	71.29	425,510	216,630	18.7
22/02/2018	71.21	402,290	71.21	72.83	71.21	766,450	524,670	21.6
21/02/2018	72.42	326,210	69.27	72.83	69.27	964,860	925,620	3.4
13/02/2018	69.27	485,920	68.78	70.40	68.78	271,960	256,700	1.3
12/02/2018	68.78	997,380	67.97	68.78	65.63	763,500	811,740	-4.0
09/02/2018	66.52	948,340	65.54	67.16	64.33	738,300	512,530	18.3
08/02/2018	68.78	471,670	67.89	69.91	66.76	404,920	18,740	33.0
07/02/2018	67.16	566,450	69.59	70.00	67.16	214,580	157,000	5.0
06/02/2018	69.59	1,870,880	69.59	69.59	63.76	541,120	1,050,390	-40.7
05/02/2018	68.54	661,070	69.19	70.40	68.54	694,360	701,380	-0.6
02/02/2018	73.64	669,230	74.45	74.85	70.16	293,860	475,320	-16.1
01/02/2018	74.53	724,810	76.06	76.06	73.23	700,510	442,870	23.9
31/01/2018	74.53	1,082,770	73.47	76.87	73.31	1,085,420	782,510	28.7
30/01/2018	73.47	650,630	76.47	76.71	72.83	184,820	173,150	1.1
29/01/2018	76.47	363,310	78.90	79.30	76.23	349,040	322,840	2.6
26/01/2018	78.90	629,310	78.73	79.46	76.95	466,710	121,530	33.6
25/01/2018	78.65	1,034,850	75.25	78.90	75.25	1,479,710	746,580	69.9
22/01/2018	74.85	578,810	72.02	75.66	72.02	876,880	107,870	70.4
19/01/2018	70.80	1,281,320	74.45	74.61	70.80	360,940	58,640	27.4
18/01/2018	74.45	494,030	72.83	74.45	70.80	2,310,660	112,460	193.6
17/01/2018	72.99	334,150	74.85	74.93	72.99	1,007,890	210,990	72.5
16/01/2018	74.77	658,030	74.04	75.09	73.15	1,098,610	1,118,120	-1.8
15/01/2018	75.09	880,860	75.50	75.82	72.91	994,570	1,073,530	-7.2
12/01/2018	75.25	513,870	73.15	75.66	72.83	980,490	840,130	12.9
11/01/2018	72.83	650,600	69.35	72.83	69.35	1,259,570	811,680	39.6
10/01/2018	70.40	691,140	72.83	72.83	70.24	731,460	672,810	5.2
09/01/2018	72.83	517,480	71.86	73.31	71.37	366,870	103,330	23.6
08/01/2018	71.86	567,080	68.70	71.86	67.65	908,110	244,510	57.2
05/01/2018	68.54	553,920	66.76	68.78	66.19	132,670	255,330	-10.3
04/01/2018	66.76	749,910	66.27	67.49	65.95	119,490	304,010	-15.2
03/01/2018	66.76	699,510	64.74	68.21	64.74	141,700	30,200	9.3

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-10-05)	-1.90	-2.66%	117,083,400	9,850,672	69.2	69.40 75.20 72.30
2 tháng (2026-09-04)	0.40	0.58%	211,414,100	13,570,972	332.7	66.50 75.20 72.30
3 tháng (2026-08-05)	2.20	3.27%	291,487,000	10,041,372	99.0	66.30 75.20 72.30
6 tháng (2026-05-07)	-11.60	-14.32%	558,693,200	8,553,472	59.5	63.90 81 72.30
12 tháng (2025-11-10)	-6.60	-8.68%	1,303,522,200	34,640,372	2,089.9	63.90 84.10 72.30
24 tháng (2024-11-13)	-3.60	-4.93%	3,005,457,400	19,941,423	-428.2	50.30 88.50 72.30
36 tháng (2023-11-20)	5.80	9.12%	4,138,995,300	-45,231,515	-5,050.0	50.30 88.50 72.30
60 tháng (2021-11-29)	-56.55	-44.90%	4,775,292,100	-80,441,060	-9,977.3	50.30 142.29 72.30

CTCP Tập đoàn Masan (msn)

THỐNG KÊ GIAO DỊCH