Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2019	59.88	242,520	60.28	60.69	59.88	26,680	166,290	-10.4
05/09/2019	60.28	305,580	60.69	60.85	59.72	134,560	251,060	-8.7
04/09/2019	60.69	255,700	59.88	61.09	59.88	404,590	373,640	2.3
03/09/2019	59.88	290,930	61.01	61.01	59.88	197,230	278,860	-6.1
30/08/2019	61.01	181,410	60.69	61.34	60.61	68,230	65,080	0.2
29/08/2019	60.69	194,630	60.53	61.09	60.53	102,920	68,680	2.6
28/08/2019	60.53	267,990	60.69	61.34	60.37	64,430	105,260	-3.1
27/08/2019	60.69	363,230	61.50	61.90	60.69	169,720	272,540	-7.7
26/08/2019	61.50	408,280	62.31	62.31	60.85	289,640	306,050	-1.2
23/08/2019	62.31	134,130	63.12	63.36	62.31	127,780	120,650	0.6
22/08/2019	63.12	398,850	62.31	63.12	61.90	264,470	149,070	8.9
21/08/2019	62.31	398,000	61.66	62.55	61.17	276,390	70,370	15.8
20/08/2019	61.66	258,670	62.39	62.39	61.50	549,960	623,390	-5.6
19/08/2019	62.39	291,070	62.31	62.71	62.15	147,180	59,910	6.7
16/08/2019	62.31	405,510	61.58	62.71	60.85	266,860	95,450	13.2
15/08/2019	61.58	487,060	61.17	61.58	60.37	235,770	53,660	13.7
14/08/2019	61.17	432,980	61.17	61.90	61.17	366,100	286,310	6.1
13/08/2019	61.17	352,420	61.50	61.50	60.61	622,740	530,510	7.0
12/08/2019	61.50	258,890	61.58	61.90	61.09	479,190	420,700	4.4
09/08/2019	61.58	459,400	60.53	61.82	60.61	209,800	194,740	1.1
08/08/2019	60.53	800,350	60.53	60.53	58.91	376,730	477,560	-7.4
07/08/2019	60.53	890,330	60.69	61.82	59.56	405,320	563,982	-12.1
06/08/2019	60.69	1,021,670	62.15	62.15	60.45	256,030	873,810	-46.5
05/08/2019	62.15	794,840	63.93	63.93	62.15	405,430	638,960	-18.0
02/08/2019	63.93	328,940	64.82	64.82	63.93	474,082	245,140	18.2
01/08/2019	64.82	367,740	64.74	65.30	64.65	282,030	219,450	5.0
31/07/2019	64.74	691,960	64.65	64.74	63.60	591,500	515,540	6.1
30/07/2019	64.65	345,050	65.54	65.63	64.65	159,880	148,080	1.0
29/07/2019	65.54	354,020	65.46	65.54	64.82	300,490	182,900	9.5
26/07/2019	65.46	342,240	65.38	65.46	64.65	186,660	177,560	0.7
25/07/2019	65.38	322,150	65.30	65.79	64.65	175,140	62,660	9.1
24/07/2019	65.30	523,110	64.41	65.46	64.41	303,220	70,510	18.7
23/07/2019	64.41	756,340	64.09	64.49	63.12	408,000	212,460	15.4
22/07/2019	64.09	473,610	62.87	64.65	62.87	338,070	134,980	16.0
19/07/2019	62.87	512,090	61.34	62.96	61.34	202,810	323,980	-9.2
18/07/2019	61.34	1,683,640	64.57	64.74	60.69	83,380	1,168,600	-83.1
17/07/2019	64.57	543,700	65.06	65.30	64.33	205,900	253,450	-3.8
16/07/2019	65.06	275,440	64.65	65.46	64.74	632,420	690,200	-4.6
15/07/2019	64.65	679,300	65.95	65.95	64.25	28,190	408,640	-30.5
12/07/2019	65.95	447,220	66.76	67.81	65.95	136,400	374,110	-19.5
11/07/2019	66.76	585,230	68.13	68.38	66.76	188,700	555,250	-30.4
10/07/2019	68.13	271,130	68.13	68.46	67.81	113,390	208,560	-8.0
09/07/2019	68.13	195,010	68.38	68.38	67.89	1,091,420	985,310	8.9
08/07/2019	68.38	395,430	68.78	68.78	67.57	259,290	62,090	16.5
05/07/2019	68.78	96,600	68.94	68.94	68.13	334,250	310,880	2.0
04/07/2019	68.94	305,720	68.38	68.94	68.21	83,780	152,370	-5.8
03/07/2019	68.38	391,950	68.46	68.70	67.32	295,710	214,160	6.9
02/07/2019	68.46	143,850	69.27	69.27	68.46	530,460	107,180	35.9
01/07/2019	69.27	329,720	67.16	69.27	67.89	123,300	242,070	-10.0
28/06/2019	67.16	513,210	66.35	67.16	65.95	1,053,160	1,044,910	0.7
27/06/2019	66.35	598,870	69.19	69.27	66.35	378,260	472,130	-7.6
26/06/2019	69.19	273,640	67.97	69.19	67.81	249,780	59,420	16.2
25/06/2019	67.97	246,500	68.05	68.54	67.97	360,790	286,240	6.3
24/06/2019	68.05	292,000	67.97	69.19	63.28	154,590	129,860	2.3
21/06/2019	67.97	739,810	66.76	67.97	66.68	1,134,260	985,230	12.5
20/06/2019	66.76	313,420	67.00	68.38	66.60	115,400	168,220	-4.4
19/06/2019	67.00	267,320	66.35	67.49	66.35	576,070	607,080	-2.6
18/06/2019	66.35	471,770	67.57	67.73	66.03	561,030	532,670	2.4
17/06/2019	67.57	334,140	68.13	68.62	67.16	987,340	862,580	10.4
14/06/2019	68.13	248,270	68.38	68.78	67.65	124,710	87,490	3.1
13/06/2019	68.38	111,480	68.78	69.75	68.21	44,100	56,870	-1.1
12/06/2019	68.78	209,690	69.59	70.00	68.78	79,130	110,010	-2.6
11/06/2019	69.59	226,860	70.16	70.24	69.59	191,080	233,890	-3.7
10/06/2019	70.16	435,320	69.59	70.40	69.27	153,120	137,870	1.3
07/06/2019	69.59	293,020	68.94	70.32	68.78	38,120	150,090	-9.6
06/06/2019	68.94	254,610	68.78	69.19	68.46	372,210	343,210	2.5
05/06/2019	68.78	214,360	68.78	69.51	68.78	87,210	1,430	7.3
04/06/2019	68.78	326,580	68.78	69.27	67.57	212,120	125,080	7.4
03/06/2019	68.78	381,730	69.43	69.91	68.78	308,340	98,060	18.0
31/05/2019	69.43	463,440	69.19	70.24	69.27	271,140	114,570	13.5
30/05/2019	69.19	309,190	70.64	71.05	69.19	31,410	137,830	-9.1
29/05/2019	70.64	313,820	70.40	70.97	70.00	312,250	128,660	16.0
28/05/2019	70.40	642,340	71.53	71.61	70.00	768,680	989,820	-19.2
27/05/2019	71.53	353,840	70.56	71.86	70.48	545,960	475,830	6.2
24/05/2019	70.56	687,440	72.83	73.23	70.56	417,770	580,030	-14.6
23/05/2019	72.83	254,800	72.83	73.47	72.02	643,360	723,690	-7.2
22/05/2019	72.83	436,560	73.88	74.12	72.67	1,028,740	1,290,000	-23.6
21/05/2019	73.88	976,350	71.21	74.12	71.21	492,490	560,070	-6.2
20/05/2019	71.21	396,980	70.00	71.37	70.00	165,800	165,020	0.1
17/05/2019	70.00	419,260	70.40	71.05	69.75	443,010	533,170	-7.8
16/05/2019	70.40	359,320	71.05	71.45	70.40	362,260	460,020	-8.5
15/05/2019	71.05	202,520	70.00	71.61	70.00	466,800	515,220	-4.2
14/05/2019	70.00	327,800	70.16	71.05	68.05	275,330	264,820	0.9
13/05/2019	70.16	291,940	70.80	71.13	70.16	240,100	307,530	-5.9
10/05/2019	70.80	189,070	70.97	71.45	70.48	636,960	709,570	-6.4
09/05/2019	70.97	221,500	71.05	71.37	70.80	477,650	574,340	-8.0
08/05/2019	71.05	509,850	71.13	71.61	70.40	1,206,500	795,310	36.0
07/05/2019	71.13	337,420	70.40	71.78	70.40	1,649,400	1,546,820	9.0
06/05/2019	70.40	90,180	71.69	71.69	70.00	170,950	113,130	5.0
03/05/2019	71.69	868,120	71.61	73.15	70.64	377,040	171,950	18.3
02/05/2019	71.61	678,660	70.32	71.61	70.00	486,760	276,660	18.4
26/04/2019	70.32	284,150	70.72	70.72	69.91	131,020	130,110	0.1
25/04/2019	70.72	271,410	71.21	71.21	70.48	306,460	221,040	7.5
24/04/2019	71.21	573,510	71.13	71.29	70.08	453,680	75,890	33.2
23/04/2019	71.13	338,520	71.13	71.21	70.48	289,240	149,110	12.3
22/04/2019	71.13	292,240	70.89	71.21	70.80	251,710	14,820	20.8
19/04/2019	70.89	57,480	69.59	71.21	69.59	54,900	2,910	4.6
18/04/2019	69.59	407,720	71.21	71.21	69.59	309,940	179,950	11.4
17/04/2019	71.21	730,310	71.05	71.29	70.40	1,148,990	458,790	60.7
16/04/2019	71.05	290,800	71.05	71.29	69.11	374,360	241,980	11.6

Page:
<<
13
14
15
>>

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