CTCP Tập đoàn Masan (msn)

78.20
-1.70
(-2.13%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		0.60 0.75% 123,062,900 7,547,400 597.0
76
80.60
79.90
2 tháng
(2025-10-06) 		-2.40 -2.89% 393,448,700 -14,303,100 -1,203.5
76
88.20
79.90
3 tháng
(2025-09-05) 		-2.40 -2.89% 571,698,600 -24,624,900 -2,052.8
76
88.50
79.90
6 tháng
(2025-06-09) 		16.50 25.74% 1,174,709,200 -21,402,875 -2,010.3
64.10
88.50
79.90
12 tháng
(2024-12-09) 		7.40 10.11% 1,720,144,500 -45,457,563 -3,292.7
50.30
88.50
79.90
24 tháng
(2023-12-15) 		17.60 27.94% 2,901,341,200 -93,342,304 -6,704.5
50.30
88.50
79.90
36 tháng
(2022-12-20) 		-13.40 -14.26% 3,251,991,300 -118,711,183 -8,295.5
50.30
103.70
79.90
60 tháng
(2020-12-30) 		12.22 17.88% 3,959,060,640 -148,554,102 -13,490.2
50.30
142.29
79.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
78.20
 6,658,500 80.20 80.60 78.20 203,910 899,895 0
04/12/2025
79.90
 5,309,300 81.30 81.30 79.90 259,000 1,301,400 -83.9
03/12/2025
80.60
 12,175,800 79.20 81.20 78.90 1,953,900 1,842,300 8.4
02/12/2025
78.60
 4,648,900 78.90 79.50 78 1,086,100 1,028,400 4.6
01/12/2025
78.80
 5,362,600 77.80 79.20 77.70 2,023,200 869,100 90.6
28/11/2025
77.40
 4,238,900 78.80 79 77.40 224,800 985,200 -59.1
27/11/2025
78.50
 4,485,400 78.90 79.80 78.40 1,005,200 362,100 50.8
26/11/2025
78.60
 3,197,800 77.50 78.60 77.30 1,092,100 65,400 80.3
25/11/2025
77
 3,736,600 78 78.70 77 414,200 929,100 -40.0
24/11/2025
77.80
 3,380,300 77.70 79 77.70 525,300 320,900 16.2
21/11/2025
77.50
 4,020,000 78.40 78.40 77.20 324,100 469,500 -11.3
20/11/2025
78.50
 3,398,600 78.90 79.10 78.50 1,153,000 243,700 71.6
19/11/2025
78.80
 3,470,500 79 79.60 78.50 368,800 123,700 19.4
18/11/2025
79
 4,594,500 79.80 80.30 78.50 463,400 1,276,100 -64.4
17/11/2025
79.70
 5,528,700 78.80 80 78.30 1,221,500 1,028,900 15.4
14/11/2025
78
 5,137,900 78.60 79.30 77.60 459,300 1,463,900 -78.6
13/11/2025
79
 4,590,600 79.30 79.70 78.90 996,700 1,209,700 -16.8
12/11/2025
79.20
 5,010,800 78.50 79.50 78.30 1,337,300 209,100 89.1
11/11/2025
78.20
 7,667,500 76.50 78.90 76.40 1,522,800 606,200 71.7
10/11/2025
76
 5,025,900 77.10 78.30 76 894,900 411,400 37.7
07/11/2025
76.80
 7,306,800 78.20 79.70 76.80 1,641,000 1,282,700 28.3
06/11/2025
78.80
 4,652,600 80.10 80.10 78.80 670,300 548,100 9.8
05/11/2025
80.20
 8,834,200 79.90 81.50 79.10 2,366,700 878,500 119.4
04/11/2025
80
 12,598,000 76.80 80.50 74.40 2,765,000 808,200 153.8
03/11/2025
77
 7,670,000 79.60 79.80 77 1,088,400 1,325,400 -18.8
31/10/2025
79.60
 6,477,800 79.40 80.80 79 1,082,200 900,400 14.6
30/10/2025
79.30
 6,826,300 79.70 80.60 79.30 719,500 1,438,300 -57.6
29/10/2025
79.20
 8,381,100 79.10 80.60 78.50 804,000 1,400,200 -47.6
28/10/2025
79
 7,889,400 78.60 79 76.20 1,030,900 717,700 25.1
27/10/2025
78.50
 7,509,000 79.60 79.80 77.40 1,483,500 1,155,300 25.9
24/10/2025
79.30
 13,522,400 77.90 79.50 75.70 3,718,300 1,723,700 155.2
23/10/2025
78.20
 9,732,300 79.60 80 77.60 1,330,600 3,450,500 -166.7
22/10/2025
79
 13,805,300 79.90 80.60 77.40 2,735,200 4,108,200 -109.3
21/10/2025
78
 28,573,200 79.90 80 76.20 3,940,900 7,162,200 -255.1
20/10/2025
81.90
 31,684,600 87 88.80 81.90 2,422,400 10,263,800 -654.3
17/10/2025
88
 32,812,700 91.40 94 88 6,762,300 5,985,300 68.7
16/10/2025
88.20
 17,212,400 85 88.20 84.80 2,147,600 981,100 100.0
15/10/2025
82.50
 6,589,100 83 83.70 82.50 547,300 497,300 4.2
14/10/2025
82.50
 12,780,300 85.60 85.60 82.50 362,700 1,745,500 -116.3
13/10/2025
85
 12,632,300 83.60 85.80 83.60 1,154,800 3,726,600 -219.0
10/10/2025
84.10
 13,452,100 83.50 84.20 83 1,512,300 4,499,100 -249.7
09/10/2025
83.10
 7,329,600 82.90 84.20 82.70 0 0 0
08/10/2025
82.60
 11,323,000 83.70 84.40 82.60 1,778,600 3,362,100 -132.0
07/10/2025
82.50
 5,203,300 83.30 83.40 82.50 250,400 1,598,800 -111.8
06/10/2025
83
 8,979,600 81.40 83.30 81 951,300 1,632,200 -56.3
03/10/2025
80
 6,475,000 81.20 81.20 79.40 132,700 1,214,000 -86.7
02/10/2025
81.50
 3,777,300 81.50 82.10 81 573,500 1,126,200 -45.1
01/10/2025
81.30
 3,192,800 81.10 82.30 81.10 237,300 880,900 -52.3
30/09/2025
81
 4,726,100 82 82 80.50 557,000 623,200 -5.4
29/09/2025
81.80
 4,298,200 82.20 82.50 81.30 92,300 676,400 -47.7
26/09/2025
82.20
 6,728,100 82.20 83.50 82 295,700 1,365,100 -88.2
25/09/2025
82.20
 4,585,800 83.50 83.60 82.20 204,600 1,777,200 -130.1
24/09/2025
82.90
 5,235,500 82 83.70 81.10 389,500 1,037,700 -53.2
23/09/2025
81.90
 3,808,100 81.90 82.60 81.50 129,300 1,009,400 -72.1
22/09/2025
81.90
 8,824,400 83.90 84 81 512,600 1,215,000 -58.2
19/09/2025
83.90
 10,383,000 84.60 84.70 83.30 5,886,400 5,533,100 29.7
18/09/2025
84
 6,725,200 84.40 85.20 83.50 638,600 1,698,700 -89.2
17/09/2025
84.20
 11,516,500 86.60 86.90 84.20 1,073,100 2,718,600 -141.7
16/09/2025
86.80
 13,155,500 89 89 86.80 2,028,400 1,342,900 60.0
15/09/2025
88.50
 16,596,700 86.80 89 86.30 2,040,500 2,695,800 -57.6
12/09/2025
86
 21,808,200 82.30 86.90 81.60 2,909,100 1,375,400 129.4
11/09/2025
82
 10,202,400 80.80 82.30 79.10 627,400 1,215,800 -46.6
10/09/2025
81
 4,256,100 81.40 81.40 80 297,000 867,500 -45.9
09/09/2025
81
 6,003,800 81 81.30 79.80 442,000 659,200 -17.8
08/09/2025
81
 13,945,500 82.60 83.30 80 641,400 602,700 2.9
05/09/2025
83
 12,005,700 86.30 87.40 83 366,600 762,000 -33.3
04/09/2025
84.80
 13,228,500 83.50 85.30 82 1,425,300 3,352,100 -159.6
03/09/2025
83
 9,531,800 83.50 85.30 82.90 1,307,200 3,684,800 -198.9
29/08/2025
83
 7,420,100 83.20 83.60 82.20 1,020,500 1,313,400 -24.3
28/08/2025
83.10
 6,539,900 82.50 83.30 81.90 755,903 970,800 0
27/08/2025
82.20
 8,098,600 81.30 82.80 81.20 808,700 791,200 1.3
26/08/2025
81.10
 8,579,900 78.70 81.10 78.20 971,500 1,087,700 -9.4
25/08/2025
79.50
 10,287,200 81.30 81.80 78.30 1,427,700 929,700 39.9
22/08/2025
81
 18,642,000 83 83.40 79.70 1,351,600 927,000 34.3
21/08/2025
84.30
 9,701,000 83.90 84.80 83.30 109,400 722,100 -51.5
20/08/2025
83.90
 19,059,400 86.80 87.40 81 2,015,200 1,398,300 48.9
19/08/2025
85
 14,531,000 84.50 86.50 83.20 550,500 1,276,200 -62.2
18/08/2025
83.90
 8,972,500 83.10 84.40 83 662,400 781,000 -9.8
15/08/2025
83.10
 13,662,000 84.80 86.20 82.70 937,300 376,400 47.2
14/08/2025
84.80
 13,527,300 86.60 86.80 83.80 742,100 3,197,200 -208.6
13/08/2025
85.90
 24,211,400 84.40 87.40 82.10 3,963,600 3,068,700 70.6
12/08/2025
83.60
 13,213,200 85 86 82.30 251,300 875,800 -52.4
11/08/2025
82
 29,731,100 77.90 82 77.80 2,521,200 1,382,400 89.5
08/08/2025
76.70
 11,377,400 76.50 77.70 75.60 834,300 1,374,500 -41.4
07/08/2025
76.20
 9,815,900 76.40 77.80 75.80 200,200 1,278,100 -82.2
06/08/2025
76
 9,656,300 75.60 76.80 75.20 872,300 1,713,700 -63.8
05/08/2025
74.60
 18,436,200 74 77.20 73.50 2,236,100 371,600 140.6
04/08/2025
73.90
 5,917,800 72.10 74 71.80 380,100 492,500 -8.1
01/08/2025
72.50
 5,598,500 72.30 72.50 71.10 846,800 1,018,000 -12.0
31/07/2025
72.50
 9,176,600 73.10 73.40 70.80 253,900 1,043,500 -56.9
30/07/2025
73
 9,483,500 73 73.50 71 467,800 418,600 3.7
29/07/2025
72.20
 16,023,900 78.50 78.50 72.20 445,400 1,301,000 -64.1
28/07/2025
77.60
 12,672,700 76.20 78.60 75.90 809,500 304,900 39.2
25/07/2025
75.80
 8,684,800 76 77.20 75.50 185,900 1,828,800 -125.0
24/07/2025
76
 16,440,600 77.50 77.50 75.40 148,200 3,886,400 -285.6
23/07/2025
77.30
 8,228,200 78.70 79.30 77.20 331,800 950,300 -48.5
22/07/2025
77.70
 7,375,500 77.30 78.40 76.60 862,800 490,500 28.7
21/07/2025
77.50
 7,866,900 79.60 79.80 77.50 911,500 626,300 22.2
18/07/2025
79.10
 14,574,300 76.50 81 76.50 3,595,100 553,900 239.2
17/07/2025
76.20
 10,772,700 75.80 77.30 75.60 1,087,500 192,000 68.6
16/07/2025
75
 6,128,400 74.30 75.50 74 220,900 515,600 -22.0

Chính sách bảo mật | Điều khoản sử dụng |