Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	65.10	1,692,500	64.40	65.50	64.40	130,100	292,000	-10.5
31/01/2024	64.40	2,589,000	66.50	66.60	64.40	250,800	499,600	-16.1
30/01/2024	66.10	1,170,700	65.60	66.60	65.60	198,400	234,400	-2.4
29/01/2024	65.60	1,429,100	66	66.40	65.50	78,800	596,600	-34.0
26/01/2024	65.80	1,936,600	67	67	65.80	97,200	961,300	-57.2
25/01/2024	66.80	1,161,400	66.40	66.80	66.10	39,100	320,500	-18.6
24/01/2024	66.20	2,446,900	67	67.50	66.20	136,500	684,600	-36.6
23/01/2024	67.50	2,445,600	67.80	67.80	66.50	532,800	511,000	1.5
22/01/2024	67.70	1,775,900	68.50	68.50	67	54,600	408,500	-23.9
19/01/2024	67.80	3,305,300	66.70	68.40	66.70	268,800	236,800	2.2
18/01/2024	66.40	1,290,100	66.40	67	66.40	91,400	219,400	-8.5
17/01/2024	66.30	1,904,200	67.10	67.50	66.30	177,700	258,700	-5.4
16/01/2024	67.10	1,938,100	65.60	67.30	65.30	102,700	154,500	-3.5
15/01/2024	65.60	1,312,000	65.30	66.10	65.20	27,900	45,000	-1.1
12/01/2024	64.80	2,390,500	66	66	64.80	45,200	95,400	-3.3
11/01/2024	66.10	2,173,000	66.40	66.90	66	45,300	236,700	-12.7
10/01/2024	66.20	1,883,100	66.20	67.50	66.10	264,800	382,300	-7.9
09/01/2024	66.10	2,177,500	66.70	67.40	66	70,500	780,400	-47.1
08/01/2024	66.60	2,683,300	68	68	66.60	87,500	962,400	-58.6
05/01/2024	67.90	3,405,400	68.20	68.30	66.60	112,300	850,600	-49.8
04/01/2024	68.10	2,526,000	69	69.10	68.10	230,000	624,800	-27.1
03/01/2024	68.90	1,720,500	68	68.90	67.70	355,100	297,500	4.0
02/01/2024	68.40	3,624,100	67.70	69.30	67.30	156,700	83,900	5.0
29/12/2023	67	2,217,700	67	68.30	67	149,200	49,600	6.7
28/12/2023	67	1,859,800	67	67.60	66.60	216,200	200,900	1.0
27/12/2023	67	2,866,200	66.20	67.90	66	502,500	54,200	30.1
26/12/2023	66.20	2,681,200	66.40	66.90	65.60	880,000	656,800	14.7
25/12/2023	66.40	3,234,900	63	66.50	63.20	218,100	67,800	9.8
22/12/2023	63	2,188,600	63.70	64.20	63	218,800	1,278,500	-67.2
21/12/2023	63.70	1,375,900	63.90	64.40	63	180,300	302,500	-7.7
20/12/2023	63.90	1,625,900	62.20	64	62.50	378,100	212,700	10.5
19/12/2023	62.20	2,055,200	62.90	63.50	61.80	145,300	311,900	-10.4
18/12/2023	62.90	1,640,800	63	63.80	62.60	177,300	272,500	-6.0
15/12/2023	63	4,208,100	65	65	63	231,300	1,464,200	-77.9
14/12/2023	65	1,750,100	65.80	66.50	64.80	215,000	322,900	-7.1
13/12/2023	65.80	2,727,000	66.20	67.40	65.70	332,300	530,800	-13.2
12/12/2023	66.20	3,134,200	67.50	67.70	65.70	82,600	1,053,100	-64.2
11/12/2023	67.50	2,893,500	66.20	68	66.70	578,800	354,100	15.2
08/12/2023	66.20	5,420,600	63.50	66.90	63.50	313,700	713,200	-26.3
07/12/2023	63.50	3,977,500	62.10	64.20	62.10	186,400	1,816,200	-102.1
06/12/2023	62.10	1,534,400	61.40	62.30	61.40	429,600	584,900	-9.6
05/12/2023	61.40	1,426,500	62.20	62.40	61.40	48,200	671,000	-38.5
04/12/2023	62.20	1,303,600	61.50	63	61.50	237,900	357,000	-7.4
01/12/2023	61.50	1,080,400	60.50	61.80	60.80	144,800	533,100	-23.8
30/11/2023	60.50	2,262,200	62.90	62.90	60.50	368,600	1,670,000	-79.7
29/11/2023	62.90	1,595,200	61.30	63	61.50	606,900	884,600	-17.2
28/11/2023	61.30	1,182,700	60.90	61.80	59.90	334,600	477,800	-8.7
27/11/2023	60.90	1,253,800	61.80	62.30	60.90	370,400	519,500	-9.2
24/11/2023	61.80	2,092,400	63.30	63.50	60.60	129,500	321,300	-11.8
23/11/2023	63.30	1,594,500	64.90	65.50	63.30	290,000	418,500	-8.2
22/11/2023	64.90	1,764,000	64.60	65.50	63.60	130,800	302,100	-11.0
21/11/2023	64.60	1,393,000	63.60	64.90	63.60	484,900	462,900	1.4
20/11/2023	63.60	1,336,400	64.10	65	62.70	198,900	149,000	3.3
17/11/2023	64.10	2,889,900	66	67	63.40	61,100	385,500	-20.9
16/11/2023	66	1,450,600	65.80	66.90	65.40	0	0	0
15/11/2023	65.80	3,867,100	62.60	66.90	63.50	233,700	634,300	-26.6
14/11/2023	62.60	1,533,100	62	62.80	61.60	234,498	643,036	-25.4
13/11/2023	62	1,203,300	61.70	62.90	61	191,800	487,400	-18.3
10/11/2023	61.70	1,581,800	62.80	63.40	61.70	204,600	369,600	-10.2
09/11/2023	62.80	1,616,400	63.80	64.50	62.70	29,900	621,100	-37.5
08/11/2023	63.80	2,102,400	62	63.90	60.50	338,400	996,400	-40.1
07/11/2023	62	1,583,400	64	64	62	144,600	691,600	-34.2
06/11/2023	64	1,132,500	63.90	64.60	63	309,100	238,400	4.5
03/11/2023	63.90	1,619,400	62.70	63.90	61.70	489,800	188,500	19.1
02/11/2023	62.70	1,571,400	59.50	62.80	59.80	545,700	109,900	27.1
01/11/2023	59.50	1,807,900	58.20	59.50	57	658,100	329,500	19.4
31/10/2023	58.20	2,913,300	58	59	56	642,900	1,378,000	-42.4
30/10/2023	58	2,162,100	57.80	59.20	56	472,800	924,800	-25.9
27/10/2023	57.80	4,376,500	61.40	62	57.20	450,400	1,578,600	-65.6
26/10/2023	61.40	3,585,400	66	66	61.40	603,400	1,551,200	-58.4
25/10/2023	66	1,385,400	66.90	67.50	66	353,900	648,700	-19.8
24/10/2023	66.90	1,638,700	66	67.30	64.90	555,100	896,400	-22.2
23/10/2023	66	2,129,600	69	69	65.80	227,200	1,271,000	-69.4
20/10/2023	69	1,883,100	66.40	69	65.90	501,300	896,500	-26.2
19/10/2023	66.40	2,406,000	68.30	68.40	65.90	626,300	803,800	-11.9
18/10/2023	68.30	1,882,700	71	71.50	67.50	354,300	480,800	-9.0
17/10/2023	71	727,500	71.60	72.30	71	182,200	243,700	-4.4
16/10/2023	71.60	1,004,000	72.70	72.70	71.60	69,200	233,600	-11.9
13/10/2023	72.70	1,242,300	73.10	73.50	71.60	288,500	386,300	-7.0
12/10/2023	73.10	1,055,400	73.80	74.10	73	122,000	662,700	-39.7
11/10/2023	73.80	909,700	73.20	73.80	72.20	270,300	396,800	-9.2
10/10/2023	73.20	926,500	73.50	74.30	73.20	68,800	233,200	-12.1
09/10/2023	73.50	854,300	72.70	74	72.10	56,500	343,000	-20.8
06/10/2023	72.70	2,313,000	72.80	72.90	71	312,900	1,804,000	-107.0
05/10/2023	72.80	877,900	73.50	74.80	72.80	80,000	365,300	-21.0
04/10/2023	73.50	1,448,600	74	75	72.80	511,600	999,000	-35.9
03/10/2023	74	2,189,000	77.40	77.40	74	954,500	1,339,000	-29.0
02/10/2023	77.40	2,722,000	76.30	78.70	76	1,319,600	1,196,000	9.4
29/09/2023	76.30	1,276,500	76.50	76.50	75.20	616,400	644,300	-2.0
28/09/2023	76.50	1,700,600	76	77	73.10	910,700	275,400	48.4
27/09/2023	76	2,155,500	73	76	72.60	975,900	1,041,500	-4.1
26/09/2023	73	2,269,800	70.30	74.90	70.30	936,700	654,500	20.5
25/09/2023	70.30	3,403,100	75.40	75.40	70.30	588,500	1,028,800	-32.5
22/09/2023	75.40	2,281,400	78.80	78.80	75.40	144,700	729,000	-44.5
21/09/2023	78.80	1,493,900	79.70	80.10	78.50	288,100	700,200	-32.7
20/09/2023	79.70	2,339,000	79	79.80	78.70	922,700	1,024,000	-8.2
19/09/2023	79	1,116,700	78.50	79.40	78	138,800	288,500	-11.8
18/09/2023	78.50	1,009,600	79.70	79.70	78.10	0	0	0
15/09/2023	79.70	2,314,600	78.60	80.70	78.40	1,373,600	841,000	42.6
14/09/2023	78.60	1,810,500	80.10	80.40	78.30	288,400	372,400	-6.7

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-8.40	-10.58%	134,970,800	-26,305,053	-1,961.7	70 79.40 71
2 tháng (2024-09-23)	-3.40	-4.57%	262,520,000	-15,672,253	-1,116.8	70 81.10 71
3 tháng (2024-08-26)	-5.20	-6.82%	333,860,300	-19,598,853	-1,413.0	70 81.10 71
6 tháng (2024-05-27)	-2.50	-3.40%	680,708,300	-20,139,285	-1,436.5	70 81.10 71
12 tháng (2023-11-28)	9.70	15.82%	1,171,257,400	-63,454,244	-4,483.4	60.50 81.10 71
24 tháng (2022-12-05)	-34	-32.38%	1,504,605,500	-82,651,852	-5,674.0	57.80 105 71
36 tháng (2021-12-08)	-53.80	-43.11%	1,806,501,900	-96,633,889	-9,026.9	57.80 142.29 71
60 tháng (2019-12-19)	26.01	57.81%	2,632,386,320	-173,168,905	-15,331.5	39.65 142.29 71

CTCP Tập đoàn Masan (msn)

THỐNG KÊ GIAO DỊCH