Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2019	71.05	95,630	70.97	71.29	70.40	91,060	37,360	4.7
11/04/2019	70.97	188,220	70.16	71.21	70.16	168,710	66,350	8.9
10/04/2019	70.16	292,050	70.80	70.80	68.94	245,720	52,310	16.7
09/04/2019	70.80	280,380	71.45	71.78	70.40	229,000	64,500	14.5
08/04/2019	71.45	582,440	71.45	71.61	69.43	632,670	54,700	50.4
05/04/2019	71.45	231,110	71.05	71.86	71.05	178,750	104,580	6.6
04/04/2019	71.05	336,280	70.97	71.29	70.48	324,760	160,220	14.5
03/04/2019	70.97	303,680	71.29	71.29	70.40	227,560	29,540	17.4
02/04/2019	71.29	393,200	71.21	71.69	69.83	1,254,580	36,420	107.2
01/04/2019	71.21	515,710	68.21	71.21	68.94	753,480	48,900	61.3
29/03/2019	68.21	756,010	68.78	70.32	68.21	1,018,310	542,410	41.2
28/03/2019	68.78	395,730	68.78	68.78	68.13	818,020	502,960	26.7
27/03/2019	68.78	455,910	67.24	68.94	67.24	922,220	222,700	59.3
26/03/2019	67.24	488,320	66.52	67.97	66.52	550,890	567,440	-1.3
25/03/2019	66.52	488,150	68.38	68.38	66.43	640,640	456,430	15.2
22/03/2019	68.38	759,190	68.78	69.02	68.38	583,570	573,940	0.8
21/03/2019	68.78	665,060	68.78	69.11	68.21	264,720	337,310	-6.2
20/03/2019	68.78	591,560	70.40	70.40	67.97	710,820	912,670	-17.1
19/03/2019	70.40	442,460	70.24	70.64	69.59	337,780	336,670	0.1
18/03/2019	70.24	766,250	70.00	70.89	68.62	347,370	372,710	-2.0
15/03/2019	70.00	1,372,560	71.69	72.02	69.02	2,924,840	1,049,030	161.3
14/03/2019	71.69	201,760	72.02	72.26	71.69	339,690	366,260	-2.4
13/03/2019	72.02	1,014,640	71.61	72.42	71.61	724,150	654,310	6.2
12/03/2019	71.61	653,990	72.50	72.83	71.29	719,420	622,410	8.2
11/03/2019	72.50	602,350	72.67	72.67	71.29	756,070	551,730	18.2
08/03/2019	72.67	469,730	72.83	72.83	71.61	627,070	378,240	22.3
07/03/2019	72.83	947,510	72.83	73.64	72.67	1,251,420	1,135,460	10.4
06/03/2019	72.83	695,520	72.34	72.99	72.26	1,403,990	1,416,540	-1.1
05/03/2019	72.34	772,090	72.42	73.56	72.26	678,440	825,480	-13.3
04/03/2019	72.42	1,284,390	72.02	73.96	72.02	978,630	1,290,680	-28.1
01/03/2019	72.02	683,440	71.94	72.18	71.37	554,860	522,520	2.9
28/02/2019	71.94	835,220	72.75	72.75	71.61	761,760	458,210	27.0
27/02/2019	72.75	788,910	72.83	73.56	72.67	822,140	352,660	42.3
26/02/2019	72.83	902,730	73.80	73.80	71.53	403,030	191,790	19.0
25/02/2019	73.80	1,139,980	71.53	74.45	73.23	884,000	136,210	68.5
22/02/2019	71.53	1,234,210	72.58	73.64	71.53	1,180,560	746,430	39.2
21/02/2019	72.58	2,224,960	69.59	72.75	69.83	1,621,820	1,016,620	52.8
20/02/2019	69.59	1,131,460	70.00	70.00	69.43	1,640,060	1,034,560	52.1
19/02/2019	70.00	1,121,720	69.11	70.08	68.86	1,174,880	226,280	81.6
18/02/2019	69.11	659,240	68.54	69.19	68.70	394,170	1,028,190	-58.9
15/02/2019	68.54	779,850	69.59	69.59	68.46	696,750	521,390	14.9
14/02/2019	69.59	1,451,830	69.51	69.91	67.97	15,074,753	433,160	1,230.8
13/02/2019	69.51	1,361,490	66.60	69.51	66.60	1,817,430	383,580	120.9
12/02/2019	66.60	1,032,810	64.90	67.16	65.38	1,050,220	771,940	22.8
11/02/2019	64.90	1,094,450	63.44	66.52	64.57	920,480	764,650	12.7
01/02/2019	63.44	679,540	62.87	63.60	62.71	651,640	251,150	31.3
31/01/2019	62.87	721,900	64.01	64.41	62.87	453,520	554,300	-7.8
30/01/2019	64.01	591,400	64.33	64.41	64.01	602,210	497,440	8.3
29/01/2019	64.33	604,480	64.01	64.74	64.09	649,610	686,160	-2.9
28/01/2019	64.01	749,070	63.36	64.17	63.36	527,160	607,910	-6.4
25/01/2019	63.36	677,540	63.12	63.60	62.96	724,240	988,410	-20.6
24/01/2019	63.12	435,690	63.12	63.85	62.71	434,110	577,340	-11.2
23/01/2019	63.12	707,690	64.82	64.82	63.12	399,140	711,920	-24.6
22/01/2019	64.82	115,780	65.38	65.46	64.82	440,010	430,580	0.8
21/01/2019	65.38	266,000	65.54	65.79	65.22	734,080	732,640	0.1
18/01/2019	65.54	359,080	64.90	65.87	64.90	14,219,370	13,936,710	22.9
17/01/2019	64.90	320,060	65.87	66.43	64.90	230,810	11,200	17.9
16/01/2019	65.87	483,100	66.27	66.84	65.87	582,350	337,970	20.0
15/01/2019	66.27	403,800	65.14	66.35	65.06	295,490	21,650	22.3
14/01/2019	65.14	268,810	65.30	65.79	64.98	324,810	178,240	11.8
11/01/2019	65.30	452,300	64.90	65.71	64.74	368,540	57,320	25.1
10/01/2019	64.90	450,900	63.93	65.63	63.93	346,860	3,150	27.6
09/01/2019	63.93	339,530	63.93	64.57	63.85	210,300	126,010	6.7
08/01/2019	63.93	279,810	63.28	64.01	63.20	380,360	226,440	12.1
07/01/2019	63.28	336,380	61.66	63.52	62.47	168,420	180,830	-1.0
04/01/2019	61.66	463,070	63.12	63.12	61.09	300,270	301,140	-0.1
03/01/2019	63.12	565,640	63.60	63.85	62.79	376,520	20,160	27.8
02/01/2019	63.60	433,670	62.71	63.85	63.28	275,130	23,910	19.7
28/12/2018	62.71	546,000	63.93	64.74	62.71	333,460	411,310	-5.9
27/12/2018	63.93	425,950	63.93	65.14	63.93	61,950	184,590	-9.8
26/12/2018	63.93	577,200	64.74	64.90	63.93	309,780	124,130	14.8
25/12/2018	64.74	562,070	63.93	65.06	63.04	147,990	110,920	2.9
24/12/2018	63.93	379,150	63.60	65.46	63.93	41,920	40,580	0.1
21/12/2018	63.60	2,407,240	65.54	66.27	63.60	818,670	2,258,800	-113.4
20/12/2018	65.54	337,360	65.95	66.35	65.54	33,340	176,470	-11.6
19/12/2018	65.95	325,700	65.71	66.60	65.54	240,550	289,870	-4.0
18/12/2018	65.71	595,370	66.35	66.35	64.98	377,280	340,820	2.9
17/12/2018	66.35	605,910	69.19	69.19	66.35	161,070	131,120	2.5
14/12/2018	69.19	367,370	70.48	70.72	69.19	202,520	118,070	7.3
13/12/2018	70.48	630,690	70.40	71.37	70.24	631,040	454,430	15.5
12/12/2018	70.40	377,650	69.51	70.40	68.94	191,760	103,360	7.6
11/12/2018	69.51	646,530	69.27	69.67	68.94	232,450	59,090	14.8
10/12/2018	69.27	485,360	68.46	69.59	68.05	258,140	145,660	9.6
07/12/2018	68.46	811,580	67.81	69.11	67.97	360,840	413,010	-4.4
06/12/2018	67.81	629,700	68.05	69.02	67.57	402,440	175,700	19.1
05/12/2018	68.05	642,600	68.05	68.05	66.76	450,660	484,170	-2.8
04/12/2018	68.05	1,138,470	66.52	68.38	66.68	412,320	721,120	-25.7
03/12/2018	66.52	739,700	64.74	66.68	65.79	374,370	324,040	4.1
30/11/2018	64.74	644,810	65.54	65.87	64.33	289,490	409,350	-9.6
29/11/2018	65.54	359,660	65.79	66.76	65.54	260,860	294,820	-2.8
28/11/2018	65.79	323,700	66.35	66.35	65.54	230,700	308,810	-6.4
27/11/2018	66.35	420,980	66.43	67.16	66.27	110,050	151,640	-3.4
26/11/2018	66.43	349,670	66.03	66.60	65.71	186,210	134,730	4.2
23/11/2018	66.03	450,020	66.35	66.60	65.95	233,330	185,120	4.0
22/11/2018	66.35	551,990	65.71	66.76	65.54	456,420	400,480	4.6
21/11/2018	65.71	282,090	66.19	66.19	64.74	56,240	131,240	-6.1
20/11/2018	66.19	334,090	66.19	66.68	65.71	667,430	609,420	4.7
19/11/2018	66.19	260,240	64.41	66.35	64.41	142,140	121,410	1.7
16/11/2018	64.41	399,900	64.25	65.46	63.93	375,200	381,940	-0.5
15/11/2018	64.25	383,880	63.93	64.65	63.44	218,340	182,330	2.9

Page:
<<
14
15
16
>>

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