Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2023	80.10	1,618,400	81	81.40	79.90	55,800	393,800	-27.3
12/09/2023	81	1,513,100	79.60	81	79.30	408,200	491,500	-6.6
11/09/2023	79.60	3,008,800	81.80	82.40	79.60	770,200	1,065,200	-23.7
08/09/2023	81.80	3,064,800	82	83.50	81.80	872,700	1,576,400	-57.7
07/09/2023	82	2,102,600	82.70	83.90	82	178,400	666,800	-40.3
06/09/2023	82.70	1,831,100	81.50	82.70	80.80	126,000	201,800	-6.1
05/09/2023	81.50	1,426,200	81.50	82.40	81.30	137,900	484,100	-28.3
31/08/2023	81.50	2,545,900	79.60	81.70	79.50	935,300	1,171,400	-18.9
30/08/2023	79.60	1,580,000	80	80.10	79.30	187,700	684,700	-39.5
29/08/2023	80	1,728,500	80.70	81.40	79.80	148,800	846,400	-55.9
28/08/2023	80.70	1,100,800	79.70	80.80	79.50	269,200	266,300	0.3
25/08/2023	79.70	1,178,100	80	80.50	79.20	444,100	382,100	5.0
24/08/2023	80	1,756,900	77.50	80	77.30	634,100	297,900	26.6
23/08/2023	77.50	1,456,000	77.70	78.60	77	409,600	715,700	-23.8
22/08/2023	77.70	1,849,900	78.40	78.90	76.30	188,400	659,500	-36.6
21/08/2023	78.40	2,250,500	79	79.80	78.30	662,800	1,207,500	-42.8
18/08/2023	79	4,020,300	82.10	82.40	77.80	680,700	1,194,000	-41.5
17/08/2023	82.10	1,885,500	81.80	82.80	81.40	145,300	845,600	-57.4
16/08/2023	81.80	1,866,300	82.40	82.40	81.20	196,600	925,300	-59.6
15/08/2023	82.40	2,240,300	82.20	83.80	81.40	535,200	1,568,900	-85.3
14/08/2023	82.20	2,720,900	84.50	84.50	82.20	179,300	1,581,400	-116.5
11/08/2023	84.50	2,070,900	83	85	82.50	871,000	743,600	10.9
10/08/2023	83	4,724,500	88	88	83	985,900	2,007,500	-86.7
09/08/2023	88	2,415,600	89.20	89.20	87.80	1,696,200	212,900	131.0
08/08/2023	89.20	2,451,900	88.20	89.40	87.90	1,262,500	324,100	83.4
07/08/2023	88.20	2,407,300	86.30	88.20	86	517,600	106,600	35.8
04/08/2023	86.30	2,037,600	86.10	86.70	85.70	1,234,100	149,600	93.5
03/08/2023	86.10	1,880,500	85.20	86.60	85.20	907,300	131,600	66.7
02/08/2023	85.20	2,264,000	86.70	86.70	85.10	685,600	1,105,400	-35.8
01/08/2023	86.70	1,843,700	87.30	87.60	86.40	669,500	268,100	34.8
31/07/2023	87.30	2,580,800	86.10	88.20	86.80	333,400	253,700	7.0
28/07/2023	86.10	2,241,800	84.20	86.20	84	369,400	140,500	19.6
27/07/2023	84.20	1,846,200	84.60	84.70	84	739,100	233,400	42.7
26/07/2023	84.60	1,719,300	83.40	85.20	83.20	435,100	159,400	23.1
25/07/2023	83.40	1,938,900	84	84.50	83	836,200	528,800	25.6
24/07/2023	84	2,678,700	83	84.70	83.20	616,100	448,400	14.1
21/07/2023	83	2,083,200	79.50	83	79.50	365,000	185,500	14.6
20/07/2023	79.50	2,335,700	80.90	80.90	79.10	392,700	1,168,500	-61.8
19/07/2023	80.90	1,331,400	80.50	81.30	80.50	362,600	82,000	22.7
18/07/2023	80.50	1,274,400	80.70	81.30	80.20	376,600	210,100	13.5
17/07/2023	80.70	1,453,800	81.30	81.80	80.50	176,600	305,200	-10.4
14/07/2023	81.30	1,543,600	81.80	82.70	80.70	326,500	122,000	16.8
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

Page:
<<
3
4
5
>>

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