Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2018	78.65	1,034,850	74.85	78.90	75.25	1,479,710	746,580	69.9
22/01/2018	74.85	578,810	70.80	75.66	72.02	876,880	107,870	70.4
19/01/2018	70.80	1,281,320	74.45	74.61	70.80	360,940	58,640	27.4
18/01/2018	74.45	494,030	72.99	74.45	70.80	2,310,660	112,460	193.6
17/01/2018	72.99	334,150	74.77	74.93	72.99	1,007,890	210,990	72.5
16/01/2018	74.77	658,030	75.09	75.09	73.15	1,098,610	1,118,120	-1.8
15/01/2018	75.09	880,860	75.25	75.82	72.91	994,570	1,073,530	-7.2
12/01/2018	75.25	513,870	72.83	75.66	72.83	980,490	840,130	12.9
11/01/2018	72.83	650,600	70.40	72.83	69.35	1,259,570	811,680	39.6
10/01/2018	70.40	691,140	72.83	72.83	70.24	731,460	672,810	5.2
09/01/2018	72.83	517,480	71.86	73.31	71.37	366,870	103,330	23.6
08/01/2018	71.86	567,080	68.54	71.86	67.65	908,110	244,510	57.2
05/01/2018	68.54	553,920	66.76	68.78	66.19	132,670	255,330	-10.3
04/01/2018	66.76	749,910	66.76	67.49	65.95	119,490	304,010	-15.2
03/01/2018	66.76	699,510	64.74	68.21	64.74	141,700	30,200	9.3
02/01/2018	64.74	533,950	62.07	64.74	62.07	760,680	2,050	59.9
29/12/2017	62.07	609,680	61.26	62.31	60.53	976,100	32,230	71.5
28/12/2017	61.26	377,030	60.69	61.50	60.28	154,540	55,550	7.4
27/12/2017	60.69	517,920	61.09	61.26	60.53	387,370	51,370	25.1
26/12/2017	61.09	403,710	60.04	61.09	60.12	1,042,180	22,070	75.8
25/12/2017	60.04	207,370	59.80	61.01	59.07	16,000	1,550	1.1
22/12/2017	59.80	1,025,600	59.23	60.45	58.26	646,580	608,910	2.6
21/12/2017	59.23	981,850	61.58	62.07	59.23	776,570	389,700	28.8
20/12/2017	61.58	1,074,900	61.50	62.23	60.77	397,030	524,100	-9.7
19/12/2017	61.50	1,056,800	61.09	61.98	60.85	393,060	496,750	-7.9
18/12/2017	61.09	960,060	58.02	61.26	58.26	452,130	387,550	4.8
15/12/2017	58.02	3,028,190	59.15	59.15	58.02	1,262,100	2,746,870	-106.8
14/12/2017	59.15	694,180	57.94	59.15	57.53	355,300	152,580	14.6
13/12/2017	57.94	812,460	58.42	58.42	57.05	600,350	290,770	22.1
12/12/2017	58.42	1,287,240	58.26	59.07	54.54	849,300	582,980	19.1
11/12/2017	58.26	1,153,430	58.18	59.96	57.86	592,180	444,080	10.7
08/12/2017	58.18	1,662,030	55.83	58.42	56.24	1,211,380	1,625,120	-29.5
07/12/2017	55.83	1,561,970	54.78	56.48	54.46	991,390	1,128,860	-9.5
06/12/2017	54.78	1,083,900	55.75	55.83	53.41	928,940	715,060	14.3
05/12/2017	55.75	777,070	55.83	56.72	55.51	220,520	255,130	-2.5
04/12/2017	55.83	1,191,000	55.43	56.64	55.67	1,510,920	1,495,260	1.0
01/12/2017	55.43	725,370	54.30	56.16	53.81	330,370	315,770	1.0
30/11/2017	54.30	1,358,460	56.64	57.37	54.30	791,150	1,174,360	-26.2
29/11/2017	56.64	823,730	56.64	56.89	55.83	248,690	475,190	-15.9
28/11/2017	56.64	427,210	55.03	56.64	53.41	104,100	42,190	4.2
27/11/2017	55.03	1,327,920	52.03	55.03	51.63	752,570	888,590	-8.9
24/11/2017	52.03	987,480	51.79	52.19	50.98	738,540	1,029,740	-18.7
23/11/2017	51.79	896,830	51.79	53.81	51.71	361,470	776,700	-26.9
22/11/2017	51.79	2,433,610	50.49	52.44	50.90	1,299,020	2,504,850	-77.2
21/11/2017	50.49	1,291,850	47.82	51.14	47.82	323,820	903,300	-35.6
20/11/2017	47.82	239,070	46.93	48.31	46.53	842,260	894,050	-3.0
17/11/2017	46.93	542,720	47.74	49.36	46.12	545,190	844,170	-17.6
16/11/2017	47.74	391,640	45.72	47.74	44.59	91,910	163,920	-4.1
15/11/2017	45.72	463,660	46.93	46.93	45.72	304,680	196,900	6.2
14/11/2017	46.93	369,480	47.74	47.74	46.53	177,340	962,740	-45.6
13/11/2017	47.74	292,440	48.15	48.47	46.93	67,520	1,625,140	-91.7
10/11/2017	48.15	251,050	48.07	48.71	47.74	50,840	1,019,240	-57.2
09/11/2017	48.07	658,890	48.47	48.55	46.93	23,190	508,880	-28.9
08/11/2017	48.47	384,980	48.47	48.55	48.23	39,570	2,062,400	-121.2
07/11/2017	48.47	462,090	48.71	48.71	48.31	162,590	378,980	-13.0
06/11/2017	48.71	639,960	48.71	49.36	48.07	175,490	514,040	-20.4
03/11/2017	48.71	557,610	48.63	48.71	47.74	107,910	523,570	-24.9
02/11/2017	48.63	846,060	48.55	49.12	48.55	246,020	486,790	-14.5
01/11/2017	48.55	502,670	48.15	48.55	47.34	755,220	612,300	8.5
31/10/2017	48.15	766,150	48.55	48.63	46.12	334,630	386,470	-3.0
30/10/2017	48.55	859,390	47.34	48.55	47.18	1,360,860	948,830	24.6
27/10/2017	47.34	347,960	46.29	47.34	45.88	41,790	95,530	-3.1
26/10/2017	46.29	377,350	45.72	46.29	45.31	89,300	153,280	-3.8
25/10/2017	45.72	213,160	45.31	45.72	44.75	341,650	603,740	-14.7
24/10/2017	45.31	492,650	45.31	45.31	44.59	436,235	698,205	-14.5
23/10/2017	45.31	292,140	45.72	45.72	44.18	66,180	1,311,630	-69.2
20/10/2017	45.72	1,605,470	45.31	45.72	45.15	131,470	427,780	-16.7
19/10/2017	45.31	2,887,020	45.88	46.12	45.31	202,870	716,430	-28.8
18/10/2017	45.88	1,563,110	45.48	46.12	45.40	210,100	396,190	-10.6
17/10/2017	45.48	2,651,810	46.37	46.37	45.48	180,250	295,290	-6.5
16/10/2017	46.37	2,834,670	47.09	47.09	46.29	682,390	470,040	12.3
13/10/2017	47.09	341,900	46.37	47.50	45.56	395,850	75,210	18.6
12/10/2017	46.37	375,410	44.99	46.37	44.99	105,550	222,890	-6.6
11/10/2017	44.99	173,530	46.29	46.29	44.99	13,140	66,880	-3.0
10/10/2017	46.29	529,580	46.29	46.53	45.72	2,420	239,710	-13.6
09/10/2017	46.29	287,000	46.20	46.85	45.80	5,260	129,150	-7.1
06/10/2017	46.20	144,570	46.69	46.77	45.96	21,000	90,340	-4.0
05/10/2017	46.69	586,070	44.51	46.85	44.51	22,300	98,570	-4.4
04/10/2017	44.51	183,890	44.42	44.91	43.70	880	277,670	-15.2
03/10/2017	44.42	124,800	44.75	44.91	43.78	530	51,740	-2.8
02/10/2017	44.75	144,920	44.59	44.75	44.10	3,620	78,390	-4.1
29/09/2017	44.59	465,570	45.07	46.20	44.10	152,400	325,990	-9.7
28/09/2017	45.07	532,450	44.42	45.07	44.59	429,580	510,790	-4.5
27/09/2017	44.42	325,200	45.23	45.23	44.18	43,920	517,880	-26.0
26/09/2017	45.23	382,200	44.10	45.23	43.21	203,790	232,640	-1.5
25/09/2017	44.10	581,110	42.08	44.51	43.45	218,150	356,170	-7.5
22/09/2017	42.08	647,270	41.43	42.73	41.19	12,170	564,480	-28.7
21/09/2017	41.43	726,040	43.53	43.53	41.43	103,570	499,660	-20.6
20/09/2017	43.53	567,800	44.91	44.91	43.53	60,900	412,350	-19.2
19/09/2017	44.91	508,690	45.56	46.12	44.83	103,290	233,100	-7.3
18/09/2017	45.56	841,840	45.40	45.72	44.67	49,780	538,380	-27.4
15/09/2017	45.40	1,652,830	45.56	45.56	44.10	356,050	1,405,990	-58.5
14/09/2017	45.56	566,010	45.31	46.12	44.99	204,280	219,110	-0.8
13/09/2017	45.31	621,580	44.59	45.80	43.70	128,950	84,930	2.4
12/09/2017	44.59	1,145,230	43.29	44.91	43.70	1,576,770	830,970	38.9
11/09/2017	43.29	1,861,440	43.05	46.04	42.89	3,120,510	1,396,250	89.5
08/09/2017	43.05	1,259,150	40.46	43.29	40.62	310,120	508,320	-10.5
07/09/2017	40.46	887,640	38.84	40.46	38.88	34,830	394,830	-17.7
06/09/2017	38.84	509,030	38.76	39.65	38.76	5,530	245,170	-11.6
05/09/2017	38.76	959,570	39.00	39.08	38.52	12,680	751,210	-35.6

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	-8	-9.90%	143,930,500	-26,552,815	-1,975.0	72.30 81 72.80
2 tháng (2024-09-16)	-0.10	-0.14%	250,542,900	-20,055,300	-1,459.5	72.30 81.10 72.80
3 tháng (2024-08-16)	-4.50	-5.82%	339,307,000	-24,869,761	-1,823.7	72.30 81.10 72.80
6 tháng (2024-05-20)	-3.60	-4.71%	687,384,000	-25,191,889	-1,832.6	70.50 81.10 72.80
12 tháng (2023-11-20)	9.20	14.47%	1,153,306,600	-68,867,314	-4,900.5	60.50 81.10 72.80
24 tháng (2022-11-25)	-21.20	-22.55%	1,486,921,000	-79,213,784	-5,232.5	57.80 105 72.80
36 tháng (2021-11-30)	-50.43	-40.92%	1,785,687,200	-103,668,059	-9,738.6	57.80 142.29 72.80
60 tháng (2019-12-11)	27.73	61.52%	2,614,483,220	-179,924,905	-15,820.9	39.65 142.29 72.80

CTCP Tập đoàn Masan (msn)

THỐNG KÊ GIAO DỊCH