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
(2025-11-05) 		-0.30 -0.37% 115,774,200 4,548,200 359.3
76
80.60
78.20
2 tháng
(2025-10-06) 		-3.10 -3.73% 398,758,000 -15,345,500 -1,287.4
76
88.20
78.20
3 tháng
(2025-09-08) 		-1.10 -1.36% 565,002,200 -25,271,900 -2,103.3
76
88.50
78.20
6 tháng
(2025-06-09) 		15.80 24.65% 1,180,018,500 -22,445,275 -2,094.2
64.10
88.50
78.20
12 tháng
(2024-12-10) 		7.20 9.90% 1,722,642,900 -47,048,563 -3,416.9
50.30
88.50
78.20
24 tháng
(2023-12-18) 		17 27.03% 2,902,442,400 -93,151,804 -6,710.5
50.30
88.50
78.20
36 tháng
(2022-12-21) 		-15 -15.81% 3,256,732,500 -120,052,621 -8,407.6
50.30
103.70
78.20
60 tháng
(2020-12-31) 		7.10 9.75% 3,963,410,220 -149,219,002 -13,542.7
50.30
142.29
78.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
112.27
 512,200 115.15 115.95 112.17 39,100 157,800 -13.5
29/04/2022
115.15
 1,098,700 115.65 117.73 114.26 486,200 684,900 -23.1
28/04/2022
115.65
 837,600 118.13 119.02 115.65 586,800 486,200 12.0
27/04/2022
118.13
 1,241,700 115.15 120.91 110.19 785,600 483,700 35.6
26/04/2022
115.15
 2,206,600 115.15 123.19 108.30 1,132,300 792,300 39.6
25/04/2022
115.15
 1,076,900 122.40 123.69 114.95 553,400 243,000 36.9
22/04/2022
122.40
 1,750,600 122.10 124.09 121.60 1,170,200 350,600 101.7
21/04/2022
122.10
 1,507,800 123.39 124.09 121.11 763,900 382,300 47.0
20/04/2022
123.39
 1,116,500 119.62 124.09 119.62 488,000 482,500 0.8
19/04/2022
119.62
 943,100 123.09 124.58 118.63 202,300 419,300 -26.5
18/04/2022
123.09
 890,800 124.09 125.58 123.09 74,200 403,200 -41.0
15/04/2022
124.09
 1,015,000 124.78 125.68 123.19 262,500 345,400 -7.9
14/04/2022
124.78
 800,000 125.97 126.57 123.59 289,700 377,500 -11.0
13/04/2022
125.97
 989,500 124.48 128.55 125.08 198,800 136,500 8.0
12/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
12/04/2022
124.48
 1,373,600 122.85 129.05 122.99 427,000 420,900 1.1
08/04/2022
122.85
 1,169,600 124.91 125.33 122.85 461,800 105,500 53.5
07/04/2022
124.91
 1,113,200 127.23 128.22 124.91 342,900 214,200 19.7
06/04/2022
127.23
 1,374,300 125.41 128.22 124.17 673,700 327,600 52.9
05/04/2022
125.41
 739,300 124.09 127.23 124.09 140,800 100,600 6.1
04/04/2022
124.09
 1,685,400 121.19 128.22 122.85 322,500 404,900 -12.5
01/04/2022
121.19
 808,700 117.63 122.93 117.88 68,700 36,500 4.7
31/03/2022
117.63
 589,200 119.12 119.37 117.39 70,300 343,800 -39.0
30/03/2022
119.12
 675,400 119.12 120.36 117.55 102,300 312,600 -30.1
29/03/2022
119.12
 595,200 120.45 121.94 118.71 30,600 226,100 -28.4
28/03/2022
120.45
 630,000 121.11 121.11 118.30 56,700 74,000 -2.5
25/03/2022
121.11
 545,600 121.27 122.27 119.70 111,600 230,100 -17.3
24/03/2022
121.27
 760,300 121.61 124.09 121.27 308,200 129,700 26.4
23/03/2022
121.61
 1,396,000 122.85 127.23 120.03 1,215,100 198,900 152.5
22/03/2022
122.85
 969,400 119.95 124.91 118.30 588,100 210,200 56.3
21/03/2022
119.95
 890,400 113.08 120.12 114.82 129,600 36,800 13.2
18/03/2022
113.08
 2,545,700 114.16 118.05 113.08 220,700 1,929,600 -233.8
17/03/2022
114.16
 766,800 116.23 117.72 114.16 30,500 182,200 -21.2
16/03/2022
116.23
 503,900 116.72 118.05 115.81 172,900 284,800 -15.7
15/03/2022
116.72
 1,020,500 112.59 116.72 112.09 83,400 606,600 -71.9
14/03/2022
112.59
 1,649,600 117.88 117.88 110.93 82,000 1,197,300 -153.5
11/03/2022
117.88
 1,565,500 124.09 125.33 117.88 81,500 1,114,800 -150.2
10/03/2022
124.09
 1,245,100 128.64 130.95 124.09 46,600 834,000 -119.9
09/03/2022
128.64
 875,100 131.37 132.28 127.81 50,700 570,800 -81.7
08/03/2022
131.37
 634,300 130.87 132.44 130.29 326,000 400,300 -11.9
07/03/2022
130.87
 942,300 133.43 134.34 130.70 388,400 409,400 -3.1
04/03/2022
133.43
 1,197,900 131.61 134.68 130.70 872,000 423,800 72.3
03/03/2022
131.61
 752,900 129.88 134.01 129.63 290,700 109,800 28.9
02/03/2022
129.88
 822,900 129.46 130.70 128.22 228,600 500,600 -42.5
01/03/2022
129.46
 360,000 129.05 130.29 128.64 96,700 24,700 11.2
28/02/2022
129.05
 426,900 130.70 132.28 129.05 186,600 173,700 2.0
25/02/2022
130.70
 572,500 131.95 133.19 130.70 213,700 313,000 -15.8
24/02/2022
131.95
 989,000 130.04 134.84 128.72 411,000 468,000 -9.0
23/02/2022
130.04
 459,600 130.29 131.95 129.46 104,900 334,900 -36.3
22/02/2022
130.29
 559,100 132.61 132.61 129.30 186,800 294,100 -17.0
21/02/2022
132.61
 957,200 135.09 135.17 132.44 56,200 210,400 -24.9
18/02/2022
135.09
 1,183,000 134.84 136.50 131.37 510,900 247,500 42.9
17/02/2022
134.84
 1,673,100 130.79 134.84 130.46 851,300 374,800 76.7
16/02/2022
130.79
 823,200 132.77 132.77 130.29 571,600 267,500 48.1
15/02/2022
132.77
 1,575,800 125.41 132.77 124.09 1,112,700 307,600 126.4
14/02/2022
125.41
 925,700 123.92 125.41 122.52 485,600 422,800 9.5
11/02/2022
123.92
 487,500 123.76 125.33 122.52 22,800 213,400 -28.6
10/02/2022
123.76
 1,433,500 121.27 123.76 121.52 642,400 951,600 -45.6
09/02/2022
121.27
 585,500 120.36 122.85 119.95 332,200 71,600 38.4
08/02/2022
120.36
 502,000 122.35 122.35 119.95 238,000 227,800 1.5
07/02/2022
122.35
 611,900 118.30 122.85 118.30 645,500 542,100 15.3
28/01/2022
118.30
 356,900 117.47 121.77 118.30 342,500 190,700 22.1
27/01/2022
117.47
 727,700 121.61 121.61 117.47 56,600 466,600 -58.6
26/01/2022
121.61
 969,400 126.57 127.73 121.61 594,700 1,409,100 -118.3
25/01/2022
126.57
 1,050,100 118.30 126.57 116.72 749,600 429,300 49.2
24/01/2022
118.30
 952,700 124.91 124.91 118.30 235,400 373,100 -20.1
21/01/2022
124.91
 869,400 124.75 126.07 123.43 717,900 901,300 -30.5
20/01/2022
124.75
 473,500 122.02 124.91 122.43 569,500 395,000 26.1
19/01/2022
122.02
 1,268,700 117.55 125.33 116.81 642,600 33,480,670 -4,727.9
18/01/2022
117.55
 872,600 118.38 125.66 115.40 495,000 389,100 15.7
17/01/2022
118.38
 250,300 119.79 120.61 117.88 347,700 216,900 18.6
14/01/2022
119.79
 490,800 119.79 119.95 117.55 183,100 77,200 15.3
13/01/2022
119.79
 974,500 119.87 121.44 117.14 375,300 363,100 2.0
12/01/2022
119.87
 1,058,300 119.87 122.27 119.70 483,700 280,900 29.7
11/01/2022
119.87
 1,345,000 126.57 127.40 119.87 153,900 397,200 -36.2
10/01/2022
126.57
 445,400 127.40 128.97 126.57 49,300 95,300 -8.1
07/01/2022
127.40
 1,307,500 127.23 131.95 127.40 336,500 688,900 -54.6
06/01/2022
127.23
 1,650,400 133.19 133.19 127.23 69,000 848,000 -122.2
05/01/2022
133.19
 1,261,000 140.63 141.46 133.19 64,800 1,026,100 -167.4
04/01/2022
140.63
 998,000 141.46 141.46 139.80 52,700 353,200 -51.0
31/12/2021
141.46
 6,544,000 141.87 141.96 139.56 2,100 316,000 -53.7
30/12/2021
141.87
 5,093,400 142.29 142.95 139.80 45,800 169,400 -21.0
29/12/2021
142.29
 6,219,000 141.87 144.02 140.22 101,800 292,000 -32.7
28/12/2021
141.87
 7,688,200 139.80 144.60 138.32 242,900 882,800 -109.2
27/12/2021
139.80
 7,115,800 141.46 144.77 139.06 176,700 349,200 -29.0
24/12/2021
141.46
 7,727,500 141.46 144.77 139.06 20,000 354,200 -58.2
23/12/2021
141.46
 9,870,200 140.63 144.77 137.82 155,100 1,257,400 -187.7
22/12/2021
140.63
 8,679,300 137.82 141.46 137.49 60,900 322,800 -44.2
21/12/2021
137.82
 7,522,000 134.01 137.90 132.36 20,500 326,600 -50.6
20/12/2021
134.01
 5,033,600 130.29 134.76 130.29 27,600 160,200 -21.4
17/12/2021
130.29
 2,984,600 132.36 133.68 130.04 406,400 1,287,100 -139.5
16/12/2021
132.36
 957,300 133.19 133.93 125.91 137,300 310,600 -27.4
15/12/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
15/12/2021
133.19
 1,227,700 129.67 133.19 129.05 143,500 75,000 10.9
14/12/2021
129.67
 942,300 128.84 130.08 128.60 261,500 122,400 21.8
13/12/2021
128.84
 1,458,500 126.95 130.00 127.03 506,100 352,100 24.1
10/12/2021
126.95
 996,400 127.19 127.19 124.05 277,100 256,900 3.1
09/12/2021
127.19
 784,400 124.80 127.19 123.89 144,400 17,500 19.5
08/12/2021
124.80
 648,400 125.46 125.54 124.80 77,300 249,400 -26.1
07/12/2021
125.46
 569,700 124.72 125.95 124.30 79,700 85,500 -0.9
06/12/2021
124.72
 1,098,300 124.72 126.37 119.76 56,800 298,500 -36.5
03/12/2021
124.72
 1,148,800 125.54 128.43 124.72 117,800 52,000 10.1

Chính sách bảo mật | Điều khoản sử dụng |