Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2021	75.26	1,536,200	75.42	75.75	74.85	590,300	297,900	26.9
09/04/2021	75.42	1,062,300	76.16	76.16	75.01	591,800	229,600	33.5
08/04/2021	76.16	1,205,800	76.81	77.38	75.67	556,500	397,700	15.0
07/04/2021	76.81	1,957,200	75.26	77.22	74.35	436,300	301,400	12.6
06/04/2021	75.26	1,808,000	76.16	76.32	74.76	466,000	842,100	-34.6
05/04/2021	76.16	2,571,700	75.91	77.88	75.99	1,661,400	317,900	127.2
02/04/2021	75.91	2,155,300	75.58	76.40	75.58	582,400	203,400	35.1
01/04/2021	75.58	2,037,400	75.75	76.16	75.42	643,800	52,600	54.8
31/03/2021	75.75	3,145,400	72.47	76.16	72.47	194,800	95,200	9.2
30/03/2021	72.47	1,443,600	70.51	73.29	69.93	188,500	20,200	14.8
29/03/2021	70.51	918,800	70.34	70.83	69.61	167,800	70,200	8.4
26/03/2021	70.34	912,800	70.42	70.42	68.54	213,400	119,700	8.0
25/03/2021	70.42	1,076,400	69.69	70.42	68.79	323,300	365,000	-3.2
24/03/2021	69.69	869,100	70.83	70.83	69.61	69,100	83,800	-1.3
23/03/2021	70.83	1,022,900	72.14	72.23	70.42	191,600	241,900	-4.4
22/03/2021	72.14	723,300	72.64	72.72	71.65	141,000	262,900	-10.7
19/03/2021	72.64	1,148,800	73.45	73.45	70.83	171,900	622,400	-39.5
18/03/2021	73.45	1,222,500	72.06	73.62	71.82	199,200	47,100	13.5
17/03/2021	72.06	576,400	72.06	72.14	71.24	27,300	117,800	-7.9
16/03/2021	72.06	535,200	72.47	72.72	71.41	36,800	164,100	-11.2
15/03/2021	72.47	1,188,500	71.49	73.04	71.49	16,300	291,300	-24.3
12/03/2021	71.49	872,100	71.49	72.14	71.41	50,200	303,800	-22.2
11/03/2021	71.49	878,000	71.24	72.39	71.16	28,600	477,700	-39.3
10/03/2021	71.24	817,400	71.00	71.24	69.85	65,200	401,300	-28.9
09/03/2021	71.00	1,166,700	71.57	71.82	66.58	55,700	360,700	-26.1
08/03/2021	71.57	1,612,700	73.04	74.03	71.24	95,000	1,071,400	-86.0
05/03/2021	73.04	1,141,200	72.39	73.70	71.65	673,100	981,900	-27.4
04/03/2021	72.39	1,647,600	74.11	74.52	71.65	216,100	574,700	-31.9
03/03/2021	74.11	803,200	74.44	74.52	73.70	27,600	194,200	-15.0
02/03/2021	74.44	1,027,600	74.76	75.99	73.70	666,600	1,001,900	-30.4
01/03/2021	74.76	859,200	73.95	75.26	73.95	272,000	150,700	11.1
26/02/2021	73.95	1,485,300	73.37	74.03	72.47	42,850	90,350	-42.3
25/02/2021	73.37	1,571,600	74.52	75.17	73.21	208,100	359,200	-13.5
24/02/2021	74.52	1,478,100	75.91	76.98	74.11	149,100	219,700	-6.2
23/02/2021	75.91	1,592,900	77.47	77.47	75.75	22,900	267,700	-22.8
22/02/2021	77.47	1,186,200	77.71	77.88	76.81	112,800	93,300	1.8
19/02/2021	77.71	1,419,300	77.88	78.20	76.65	637,700	110,900	50.1
18/02/2021	77.88	2,207,200	75.34	78.61	74.52	749,900	157,200	55.9
17/02/2021	75.34	1,142,900	72.64	75.34	72.72	384,000	202,700	16.6
09/02/2021	72.64	1,448,200	70.10	73.37	69.69	907,900	546,400	32.3
08/02/2021	70.10	2,260,800	73.37	73.62	68.79	631,200	720,400	-7.4
05/02/2021	73.37	1,209,500	73.29	73.70	72.96	403,200	500,400	-8.7
04/02/2021	73.29	1,415,200	72.80	74.11	71.65	683,600	359,300	28.9
03/02/2021	72.80	1,539,300	68.79	72.88	70.01	5,253,900	511,500	425.7
02/02/2021	68.79	1,927,500	67.15	69.61	65.51	532,500	989,800	-37.8
01/02/2021	67.15	1,792,200	70.01	72.31	66.33	500,400	572,400	-5.9
29/01/2021	70.01	2,838,500	69.85	74.52	65.92	495,500	896,300	-33.6
28/01/2021	69.85	3,816,800	75.09	75.09	69.85	584,800	271,000	26.9
27/01/2021	75.09	2,243,700	78.20	78.20	73.86	179,100	297,000	-10.7
26/01/2021	78.20	2,475,200	79.43	80.41	74.76	341,500	171,400	16.1
25/01/2021	79.43	3,869,900	76.40	80.25	76.98	283,000	141,300	13.7
22/01/2021	76.40	3,060,300	74.93	77.96	74.52	781,300	256,000	48.5
21/01/2021	74.93	2,180,900	74.44	75.42	73.21	172,900	215,200	-3.8
20/01/2021	74.44	2,314,800	74.44	75.17	70.42	809,200	146,800	59.6
19/01/2021	74.44	2,416,600	77.88	78.45	72.47	1,097,550	877,450	20.1
18/01/2021	77.88	3,740,700	76.16	80.33	77.71	402,700	314,600	8.7
15/01/2021	76.16	2,144,900	75.58	76.48	75.75	406,900	20,195,033	-1,702.1
14/01/2021	75.58	1,447,400	76.40	76.40	75.09	177,200	164,800	1.2
13/01/2021	76.40	2,553,600	76.98	77.22	75.91	393,800	544,100	-14.1
12/01/2021	76.98	1,830,900	77.06	77.22	76.24	286,300	427,000	-13.2
11/01/2021	77.06	2,553,900	76.24	78.20	76.32	338,100	345,700	-0.6
08/01/2021	76.24	263,960	75.34	77.30	75.34	228,500	235,100	-0.6
07/01/2021	75.34	3,028,500	72.31	75.75	72.31	349,900	49,400	27.4
06/01/2021	72.31	2,344,400	73.13	74.52	72.06	132,800	98,900	3.0
05/01/2021	73.13	1,274,800	72.80	73.70	72.14	43,900	89,700	-4.1
04/01/2021	72.80	1,915,700	72.80	74.52	72.80	381,500	158,600	20.2
31/12/2020	72.80	3,806,160	68.38	72.96	67.97	55,550	61,240	-0.5
30/12/2020	68.38	959,720	68.13	68.95	67.64	51,130	428,630	-31.4
29/12/2020	68.13	1,440,210	67.48	68.79	67.97	133,580	619,790	-40.3
28/12/2020	67.48	553,150	67.56	68.13	67.23	110,450	205,200	-7.8
25/12/2020	67.56	598,590	67.72	68.05	67.48	11,150	39,280	-2.3
24/12/2020	67.72	638,900	67.80	67.97	66.98	50,880	136,960	-7.1
23/12/2020	67.80	910,150	67.80	69.03	67.64	99,980	167,790	-5.6
22/12/2020	67.80	805,250	68.62	68.79	67.56	101,760	322,930	-18.4
21/12/2020	68.62	827,020	68.87	69.61	68.30	129,110	280,860	-12.7
18/12/2020	68.87	1,417,470	68.79	69.03	68.54	1,011,520	597,400	34.8
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020	68.79	1,179,730	68.38	69.03	67.80	265,270	37,850	19.0
16/12/2020	68.38	648,540	68.38	68.46	67.89	120,670	81,540	3.3
15/12/2020	68.38	935,010	68.38	68.62	67.89	321,330	554,770	-19.7
14/12/2020	68.38	1,079,350	68.38	68.86	67.89	487,490	413,690	6.3
11/12/2020	68.38	791,100	67.89	68.46	67.32	205,010	55,790	12.6
10/12/2020	67.89	1,432,910	69.11	69.11	67.65	212,070	474,340	-22.2
09/12/2020	69.11	840,910	69.19	69.35	68.78	132,700	132,490	0.0
08/12/2020	69.19	855,880	69.59	69.91	69.02	141,250	267,770	-10.8
07/12/2020	69.59	825,210	69.59	70.48	69.19	187,940	240,910	-4.6
04/12/2020	69.59	1,978,040	67.49	70.80	67.57	520,860	310,760	18.3
03/12/2020	67.49	542,070	67.32	67.97	66.76	379,290	85,310	24.5
02/12/2020	67.32	741,130	67.16	67.97	66.35	250,640	52,820	16.5
01/12/2020	67.16	1,051,590	66.35	67.16	65.14	650,680	365,560	23.5
30/11/2020	66.35	964,680	67.73	67.73	66.11	448,160	470,260	-1.8
27/11/2020	67.73	420,570	67.73	67.73	67.00	101,550	95,970	0.5
26/11/2020	67.73	510,660	66.60	67.89	66.03	31,540	49,610	-1.5
25/11/2020	66.60	686,650	66.35	67.16	66.35	45,950	99,250	-4.4
24/11/2020	66.35	679,550	67.24	67.24	64.74	40,740	333,190	-24.0
23/11/2020	67.24	871,370	66.35	67.49	66.35	88,590	509,550	-34.7
20/11/2020	66.35	1,166,780	66.35	67.89	65.63	145,260	857,380	-58.2
19/11/2020	66.35	1,205,410	67.08	67.49	65.54	122,060	146,450	-2.0
18/11/2020	67.08	985,490	68.78	68.86	66.92	126,580	286,010	-13.2
17/11/2020	68.78	813,710	67.89	69.51	67.81	83,550	254,870	-14.5
16/11/2020	67.89	2,454,980	72.91	72.91	67.89	252,800	1,274,110	-87.7

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	-9.80	-12.19%	142,968,200	-21,928,180	-1,640.1	70.60 81 70.60
2 tháng (2024-09-16)	-2.30	-3.16%	256,228,400	-12,989,280	-929.7	70.60 81.10 70.60
3 tháng (2024-08-19)	-7.20	-9.25%	336,845,800	-17,575,580	-1,278.1	70.60 81.10 70.60
6 tháng (2024-05-20)	-5.80	-7.59%	693,069,500	-17,483,812	-1,250.1	70.50 81.10 70.60
12 tháng (2023-11-21)	6	9.29%	1,157,655,700	-61,090,771	-4,312.9	60.50 81.10 70.60
24 tháng (2022-11-28)	-26.60	-27.37%	1,491,683,400	-71,966,291	-4,696.1	57.80 105 70.60
36 tháng (2021-12-01)	-53.21	-42.98%	1,789,884,700	-95,136,116	-9,041.0	57.80 142.29 70.60
60 tháng (2019-12-12)	23.26	49.14%	2,617,838,530	-171,065,062	-15,172.5	39.65 142.29 70.60

CTCP Tập đoàn Masan (msn)

THỐNG KÊ GIAO DỊCH