Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/02/2020	40.46	1,290,570	40.54	40.54	37.71	193,130	347,550	-7.2
31/01/2020	40.54	791,350	40.54	41.84	40.46	75,480	292,640	-11.0
30/01/2020	40.54	1,591,110	43.21	43.21	40.46	183,210	1,015,140	-42.3
22/01/2020	43.21	540,210	44.10	44.18	43.13	63,570	341,370	-14.9
21/01/2020	44.10	369,330	43.94	44.42	43.78	153,240	165,910	-0.7
20/01/2020	43.94	541,490	44.51	44.59	42.89	56,310	126,090	-3.8
17/01/2020	44.51	496,940	45.48	45.64	44.51	106,200	235,320	-7.1
16/01/2020	45.48	290,210	45.72	46.04	45.48	120,750	52,020	3.9
15/01/2020	45.72	373,290	45.80	46.12	45.31	135,370	79,580	3.2
14/01/2020	45.80	349,410	46.12	46.37	45.80	183,410	94,800	5.0
13/01/2020	46.12	413,810	45.72	46.20	45.64	259,570	57,460	11.5
10/01/2020	45.72	524,930	46.12	46.69	45.72	169,960	9,460	9.2
09/01/2020	46.12	505,680	45.31	46.29	45.72	304,460	12,640	16.6
08/01/2020	45.31	737,690	45.96	45.96	44.99	340,230	42,350	16.7
07/01/2020	45.96	319,680	45.80	46.37	45.88	139,910	91,790	2.7
06/01/2020	45.80	582,020	46.53	46.53	45.80	328,350	34,230	16.8
03/01/2020	46.53	777,690	46.12	46.69	45.96	455,830	2,050	26.1
02/01/2020	46.12	518,870	45.72	46.45	45.56	155,370	38,040	6.7
31/12/2019	45.72	695,750	46.20	46.37	45.23	142,130	28,930	6.4
30/12/2019	46.20	887,370	46.04	46.93	45.96	375,180	223,850	8.1
27/12/2019	46.04	629,490	46.12	46.45	45.31	161,930	30,710	7.5
26/12/2019	46.12	1,900,250	45.07	47.01	44.42	828,300	71,030	43.1
25/12/2019	45.07	1,310,750	44.10	45.48	44.10	417,050	63,850	19.7
24/12/2019	44.10	1,401,890	41.75	44.26	40.62	375,180	223,850	8.1
23/12/2019	41.75	2,225,100	44.51	45.23	41.75	418,460	674,800	-13.7
20/12/2019	44.51	1,799,670	44.99	45.07	44.18	198,470	1,267,090	-58.8
19/12/2019	44.99	831,960	45.64	45.64	44.91	245,310	364,410	-6.6
18/12/2019	45.64	1,110,730	45.40	46.12	44.51	553,500	791,460	-13.4
17/12/2019	45.40	1,132,900	45.88	46.04	45.07	616,330	623,950	-0.5
16/12/2019	45.88	1,297,380	46.93	46.93	45.88	301,560	428,360	-7.3
13/12/2019	46.93	1,736,100	47.34	48.07	46.12	413,390	605,180	-11.2
12/12/2019	47.34	1,874,500	45.07	47.58	45.31	545,930	860,090	-18.1
11/12/2019	45.07	2,330,190	45.80	46.53	44.02	360,280	1,393,680	-57.5
10/12/2019	45.80	2,722,140	48.96	49.28	45.80	658,520	1,854,750	-68.8
09/12/2019	48.96	1,422,780	50.57	50.57	48.79	84,560	626,010	-33.0
06/12/2019	50.57	1,617,700	50.17	51.55	49.60	387,860	865,190	-29.9
05/12/2019	50.17	1,458,980	50.57	50.57	48.96	176,500	1,210,570	-63.4
04/12/2019	50.57	5,523,420	51.95	51.95	48.47	669,470	4,663,660	-244.5
03/12/2019	51.95	2,271,640	55.83	55.92	51.95	158,510	1,376,720	-80.8
02/12/2019	55.83	273,550	56.64	57.05	55.83	547,220	532,960	1.0
29/11/2019	56.64	302,310	56.24	56.97	55.75	110,250	56,250	3.8
28/11/2019	56.24	608,710	57.45	57.45	55.51	128,790	121,380	0.5
27/11/2019	57.45	213,600	57.86	58.26	57.37	474,250	499,820	-1.8
26/11/2019	57.86	561,680	57.86	58.75	57.86	338,450	384,520	-3.2
25/11/2019	57.86	311,430	57.05	57.94	57.05	68,300	46,450	1.5
22/11/2019	57.05	797,010	57.86	58.99	56.56	33,370	133,920	-7.2
21/11/2019	57.86	843,260	59.56	59.72	57.86	50,020	72,300	-1.6
20/11/2019	59.56	283,120	59.88	60.28	59.56	43,130	154,200	-8.2
19/11/2019	59.88	542,900	60.20	60.61	59.80	65,070	249,840	-13.7
18/11/2019	60.20	222,090	60.28	60.69	60.20	37,730	103,810	-4.9
15/11/2019	60.28	275,160	60.85	60.85	60.28	34,610	116,550	-6.1
14/11/2019	60.85	477,280	60.12	60.93	60.20	85,330	124,910	-3.0
13/11/2019	60.12	645,910	60.69	60.85	60.12	117,000	369,820	-18.8
12/11/2019	60.69	399,080	60.28	60.85	60.28	141,250	194,730	-4.0
11/11/2019	60.28	1,140,280	62.15	62.15	60.28	48,840	574,740	-39.6
08/11/2019	62.15	586,260	61.90	62.63	61.98	525,050	478,410	3.6
07/11/2019	61.90	431,590	61.50	61.90	61.26	863,080	841,850	1.6
06/11/2019	61.50	537,760	61.50	62.07	61.42	101,230	214,500	-8.6
05/11/2019	61.50	764,730	61.74	61.82	61.17	527,450	558,990	-2.4
04/11/2019	61.74	890,560	61.26	62.39	61.66	140,900	301,020	-12.2
01/11/2019	61.26	1,597,000	60.04	61.50	60.28	835,800	1,140,980	-22.9
31/10/2019	60.04	908,640	59.88	60.93	59.72	122,140	660,100	-40.1
30/10/2019	59.88	638,330	59.88	60.53	59.72	35,300	416,460	-28.2
29/10/2019	59.88	483,230	60.28	60.61	59.88	25,990	327,710	-22.4
28/10/2019	60.28	502,510	60.37	60.69	60.28	101,150	306,240	-15.3
25/10/2019	60.37	479,400	61.17	61.17	60.28	38,810	360,040	-24.0
24/10/2019	61.17	272,770	61.34	61.50	60.85	116,280	98,990	1.3
23/10/2019	61.34	387,600	60.20	61.50	60.28	328,820	234,880	7.1
22/10/2019	60.20	431,650	60.69	61.01	59.96	39,600	276,880	-17.7
21/10/2019	60.69	769,240	61.50	61.50	60.45	168,960	512,190	-25.8
18/10/2019	61.50	448,610	62.31	62.71	61.50	112,840	286,600	-13.3
17/10/2019	62.31	818,380	62.96	63.12	62.31	427,670	516,790	-6.9
16/10/2019	62.96	323,340	63.28	63.52	62.96	196,320	112,370	6.6
15/10/2019	63.28	411,850	61.98	63.68	61.98	88,910	46,020	3.3
14/10/2019	61.98	199,640	62.31	62.63	61.98	32,870	52,950	-1.5
11/10/2019	62.31	560,570	62.31	62.63	62.15	427,440	428,650	-0.1
10/10/2019	62.31	417,560	62.31	62.71	62.07	238,380	297,300	-4.5
09/10/2019	62.31	223,030	62.23	62.47	61.98	121,340	99,890	1.7
08/10/2019	62.23	258,070	61.90	62.71	61.98	149,640	90,630	4.5
07/10/2019	61.90	357,580	62.63	62.87	61.90	163,610	207,720	-3.4
04/10/2019	62.63	165,650	63.12	63.52	62.39	92,080	128,870	-2.9
03/10/2019	63.12	390,570	62.31	63.12	61.82	240,110	311,980	-5.6
02/10/2019	62.31	700,310	63.76	63.93	62.31	76,080	461,950	-30.0
01/10/2019	63.76	246,870	63.52	64.01	63.20	25,180	78,740	-4.2
30/09/2019	63.52	562,880	64.25	64.33	63.52	80,990	374,160	-23.1
27/09/2019	64.25	570,790	63.52	64.65	63.68	124,790	332,250	-16.4
26/09/2019	63.52	220,020	63.93	63.93	63.36	25,940	51,850	-2.0
25/09/2019	63.93	257,150	63.93	64.09	63.60	31,840	135,860	-8.2
24/09/2019	63.93	561,260	64.74	64.74	63.44	165,500	395,550	-18.1
23/09/2019	64.74	485,650	64.90	65.46	64.65	329,430	286,160	3.5
20/09/2019	64.90	816,210	64.90	64.90	64.01	611,860	558,620	4.3
19/09/2019	64.90	548,790	65.46	65.54	64.57	325,290	191,910	10.7
18/09/2019	65.46	906,280	64.33	65.46	63.93	489,360	190,710	24.0
17/09/2019	64.33	604,250	62.96	64.41	62.96	258,400	116,740	11.2
16/09/2019	62.96	333,720	61.90	63.12	61.90	152,590	34,070	9.2
13/09/2019	61.90	432,610	62.15	62.15	61.42	3,730	201,820	-15.1
12/09/2019	62.15	291,870	63.12	63.12	62.15	8,290	202,100	-14.8
11/09/2019	63.12	569,250	61.58	63.28	61.58	188,410	96,750	7.2
10/09/2019	61.58	420,710	59.88	61.82	59.88	188,630	98,410	6.8
09/09/2019	59.88	267,130	59.88	60.53	59.64	54,890	205,040	-11.2

Page:
<<
12
13
14
>>

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