Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2017	37.06	500,100	37.30	37.87	36.41	473,090	350,910	5.6
11/04/2017	37.30	245,780	37.63	37.63	37.22	102,610	63,190	1.8
10/04/2017	37.63	137,410	38.27	38.44	37.63	441,130	433,130	0.4
07/04/2017	38.27	542,000	37.14	38.36	36.58	27,954,470	27,780,890	8.1
05/04/2017	37.14	739,530	38.19	38.44	37.06	124,380	288,360	-7.6
04/04/2017	38.19	495,100	38.76	39.00	38.19	757,860	498,370	12.4
03/04/2017	38.76	732,940	38.07	38.92	38.68	310,720	275,270	1.7
31/03/2017	38.07	329,510	37.63	38.44	37.47	211,910	138,560	3.5
30/03/2017	37.63	353,180	38.03	38.76	37.63	197,870	104,180	4.4
29/03/2017	38.03	514,580	37.22	38.03	37.14	332,780	181,020	7.1
28/03/2017	37.22	629,870	38.68	38.68	37.22	353,870	380,400	-1.2
27/03/2017	38.68	529,650	38.68	39.16	38.44	275,880	193,710	3.9
24/03/2017	38.68	431,540	38.84	39.00	38.19	138,510	20,680	5.7
23/03/2017	38.84	997,410	38.44	39.00	38.11	578,230	377,550	9.6
22/03/2017	38.44	715,040	38.11	39.25	37.55	139,980	30,800	5.3
21/03/2017	38.11	985,180	37.14	39.00	37.22	944,080	512,800	20.3
20/03/2017	37.14	1,131,180	35.69	37.71	35.93	618,360	160,700	20.8
17/03/2017	35.69	2,989,190	35.20	35.89	35.12	1,445,100	2,131,330	-30.3
16/03/2017	35.20	223,130	35.40	35.60	35.20	750,730	722,180	1.2
15/03/2017	35.40	864,380	34.96	35.85	35.20	708,020	594,540	5.0
14/03/2017	34.96	1,542,110	33.74	35.28	33.66	394,390	361,410	1.4
13/03/2017	33.74	409,950	33.78	33.78	33.58	259,790	182,830	3.2
10/03/2017	33.78	233,160	33.78	33.86	33.58	651,220	634,350	0.7
09/03/2017	33.78	237,350	33.74	33.82	33.58	747,500	711,890	1.5
08/03/2017	33.74	395,320	33.18	33.99	32.93	2,495,650	746,550	71.7
07/03/2017	33.18	401,910	33.18	33.18	32.85	435,090	401,460	1.4
06/03/2017	33.18	416,780	33.18	33.18	32.97	659,010	517,230	5.8
03/03/2017	33.18	407,300	33.10	33.18	32.81	143,650	157,800	-0.6
02/03/2017	33.10	343,710	33.18	33.18	32.81	206,840	265,430	-2.4
01/03/2017	33.18	367,950	33.18	33.18	32.81	734,330	681,410	2.2
28/02/2017	33.18	787,290	33.18	33.34	33.06	533,850	677,380	-5.9
27/02/2017	33.18	880,600	33.74	33.74	32.45	1,175,310	1,446,210	-11.1
24/02/2017	33.74	371,930	34.15	34.15	33.62	35,030	54,240	-0.8
23/02/2017	34.15	297,310	34.15	34.23	33.86	230,130	171,230	2.5
22/02/2017	34.15	415,910	34.43	34.55	34.11	1,004,880	1,050,300	-1.9
21/02/2017	34.43	582,730	33.99	34.47	33.82	224,840	351,340	-5.3
20/02/2017	33.99	314,390	33.74	34.80	33.50	38,100	137,040	-4.1
17/02/2017	33.74	386,090	33.95	34.23	33.66	303,300	294,950	0.4
16/02/2017	33.95	542,230	33.95	34.80	33.74	277,780	334,190	-2.4
15/02/2017	33.95	329,800	33.58	34.15	33.42	448,140	415,350	1.4
14/02/2017	33.58	375,630	33.82	33.82	33.42	111,880	195,020	-3.4
13/02/2017	33.82	369,880	33.99	33.99	33.54	115,430	153,440	-1.6
10/02/2017	33.99	342,780	34.39	34.39	33.74	112,880	231,320	-5.0
09/02/2017	34.39	398,110	34.47	34.47	34.27	1,070,740	901,670	7.2
08/02/2017	34.47	174,120	34.47	34.47	34.35	122,670	1,400	5.2
07/02/2017	34.47	435,880	34.47	34.47	34.23	488,460	373,170	4.9
06/02/2017	34.47	266,640	34.23	34.55	33.99	169,460	136,600	1.4
03/02/2017	34.23	354,630	34.15	34.96	34.15	406,920	410,300	-0.1
02/02/2017	34.15	212,950	33.38	34.27	33.38	307,780	277,670	1.3
25/01/2017	33.38	168,360	33.34	33.38	32.93	16,190	78,600	-2.6
24/01/2017	33.34	149,750	33.34	33.50	32.73	6,640	30,720	-1.0
23/01/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/01/2017	33.34	221,960	33.18	33.82	33.18	4,910	89,290	-3.5
20/01/2017	33.18	448,800	33.45	33.61	33.18	117,150	153,460	-2.2
19/01/2017	33.45	304,740	33.72	33.77	33.45	67,500	192,470	-7.7
18/01/2017	33.72	95,680	33.82	33.88	33.66	22,190	32,610	-0.7
17/01/2017	33.82	147,390	33.82	33.99	33.61	10,210	51,290	-2.6
16/01/2017	33.82	124,960	33.82	33.99	33.72	114,290	133,460	-1.2
13/01/2017	33.82	226,450	33.82	33.93	33.72	215,360	201,890	0.8
12/01/2017	33.82	164,770	34.15	34.26	33.82	387,450	484,370	-6.1
11/01/2017	34.15	252,010	34.36	34.53	34.15	262,590	298,070	-2.3
10/01/2017	34.36	488,910	33.77	35.07	34.20	238,190	494,620	-16.4
09/01/2017	33.77	233,660	34.09	34.09	33.72	372,480	409,170	-2.3
06/01/2017	34.09	337,680	34.04	34.09	33.66	2,135,700	2,146,830	-0.7
05/01/2017	34.04	228,380	34.26	34.53	33.93	366,790	244,590	7.7
04/01/2017: Cổ tức tiền mặt tỉ lệ: 30%
04/01/2017	34.26	446,480	33.66	34.26	33.82	503,470	302,900	12.7
03/01/2017	33.66	397,760	33.35	33.97	33.35	140,420	88,750	3.4
30/12/2016	33.35	334,620	32.89	33.46	32.94	103,820	23,360	5.2
29/12/2016	32.89	122,990	32.79	33.10	32.84	6,290	11,300	-0.3
28/12/2016	32.79	325,410	33.46	33.71	32.79	1,800	238,730	-15.2
27/12/2016	33.46	125,060	33.61	33.71	33.25	41,200	13,970	1.8
26/12/2016	33.61	148,910	33.61	34.38	33.61	2,500	12,620	-0.7
23/12/2016	33.61	225,270	33.61	33.71	33.35	287,320	246,820	2.6
22/12/2016	33.61	613,300	32.12	33.71	32.68	203,780	72,680	8.5
21/12/2016	32.12	196,240	31.86	32.43	31.86	192,580	181,980	0.7
20/12/2016	31.86	344,130	32.68	32.68	31.81	351,100	557,980	-12.9
19/12/2016	32.68	157,330	33.46	33.46	32.53	345,170	313,300	2.0
16/12/2016	33.46	981,560	31.96	33.46	31.76	829,440	474,870	23.4
15/12/2016	31.96	258,880	31.96	32.22	31.60	175,910	172,390	0.2
14/12/2016	31.96	235,790	31.40	32.27	31.50	159,230	136,750	1.4
13/12/2016	31.40	388,540	32.43	32.43	31.40	90,490	295,830	-12.6
12/12/2016	32.43	301,240	32.58	32.84	32.17	82,980	164,170	-5.1
09/12/2016	32.58	265,730	32.58	32.89	32.48	68,460	165,070	-6.1
08/12/2016	32.58	211,860	32.43	32.68	32.43	124,650	131,180	-0.4
07/12/2016	32.43	300,040	32.58	32.84	32.22	19,730	156,620	-8.6
06/12/2016	32.58	348,710	32.53	32.94	32.53	64,320	155,310	-5.8
05/12/2016	32.53	305,290	32.32	32.89	32.43	61,350	148,960	-5.5
02/12/2016	32.32	387,740	33.15	33.35	32.32	27,550	338,640	-19.8
01/12/2016	33.15	321,970	32.99	34.38	32.99	21,180	161,340	-9.1
30/11/2016	32.99	499,010	32.27	33.46	32.43	47,630	404,330	-22.8
29/11/2016	32.27	579,550	32.94	33.46	32.12	38,780	334,560	-18.6
28/11/2016	32.94	719,490	35.00	35.00	32.94	240,290	590,630	-22.9
25/11/2016	35.00	339,930	35.52	35.93	35.00	24,070	172,580	-10.2
24/11/2016	35.52	637,070	35.10	37.01	35.16	46,930	324,850	-19.4
23/11/2016	35.10	2,158,820	32.89	35.16	32.94	9,860	101,130	-6.2
22/11/2016	32.89	135,790	32.63	33.04	32.63	39,200	50,100	-0.7
21/11/2016	32.63	73,370	32.63	32.68	32.43	18,270	37,670	-1.2
18/11/2016	32.63	241,650	32.58	32.99	32.48	93,410	145,120	-3.3
17/11/2016	32.58	222,230	32.48	32.68	32.43	49,260	127,040	-4.9
16/11/2016	32.48	79,620	32.43	32.79	32.43	41,380	22,440	1.2
15/11/2016	32.43	57,220	31.91	32.43	32.07	25,740	22,530	0.2

Page:
<<
19
20
21
>>

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