CTCP Tập đoàn Masan (msn)

75.30
-0.10
(-0.13%)
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
(2026-02-23) 		-5.70 -7.20% 121,292,400 4,640,400 343.6
68.20
80.90
75.40
2 tháng
(2026-01-16) 		-7.90 -9.71% 294,473,400 13,130,900 1,044.3
68.20
84.10
75.40
3 tháng
(2025-12-17) 		-0.50 -0.68% 406,111,000 13,489,700 1,053.7
68.20
84.10
75.40
6 tháng
(2025-09-18) 		-10.50 -12.50% 915,475,600 -16,680,000 -1,414.0
68.20
88.20
75.40
12 tháng
(2025-03-24) 		5 7.30% 1,920,318,900 -22,773,392 -1,696.4
50.30
88.50
75.40
24 tháng
(2024-03-27) 		-1.90 -2.52% 3,109,849,800 -66,737,932 -4,782.3
50.30
88.50
75.40
36 tháng
(2023-04-03) 		-3.30 -4.30% 3,650,408,700 -112,772,014 -7,904.8
50.30
89.20
75.40
60 tháng
(2021-04-12) 		-1.76 -2.33% 4,297,163,400 -128,214,979 -11,798.3
50.30
142.29
75.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
110
 1,452,700 110 110.20 106.80 481,200 799,700 -35.0
02/08/2022
110
 1,114,600 109.40 111 107.10 737,800 527,500 23.1
01/08/2022
109.40
 730,600 106.10 111 106.50 470,600 305,100 18.1
29/07/2022
106.10
 840,100 109.90 112 106.10 2,158,500 1,894,200 28.0
28/07/2022
109.90
 619,200 109.90 110.50 108 453,000 337,100 12.7
27/07/2022
109.90
 334,400 110 110 108 182,300 110,100 7.9
26/07/2022
110
 487,400 108.60 110 107 320,500 205,500 12.7
25/07/2022
108.60
 461,100 108.50 111.30 105.70 271,500 196,800 8.1
22/07/2022
108.50
 1,241,500 105.50 109 103.70 200,700 74,400 53.0
21/07/2022
105.50
 1,032,900 103 106.90 103 682,600 557,420 13.2
20/07/2022
103
 679,400 102 105.50 102 373,200 269,900 10.6
19/07/2022
102
 367,200 102.60 102.60 101 194,900 241,200 -4.7
18/07/2022
102.60
 666,600 101.20 103.80 100.50 508,500 396,800 11.5
15/07/2022
101.20
 413,900 102.50 103.50 101 593,240 561,140 3.2
14/07/2022
102.50
 356,200 101 103 101.10 209,900 170,300 4.1
13/07/2022
101
 549,100 102 103.70 100.70 353,500 317,200 3.7
12/07/2022
102
 287,100 102.50 104 101.50 96,300 142,300 -4.7
11/07/2022
102.50
 565,100 104.90 104.90 101.50 381,600 247,700 13.7
08/07/2022
104.90
 609,700 103 104.90 103.50 265,500 538,600 13.7
07/07/2022
103
 444,900 100 104.50 100 197,200 192,700 0.5
06/07/2022
100
 1,181,300 102 106.20 100 999,700 1,537,800 -53.8
05/07/2022
102
 942,500 107.70 108.50 102 277,300 624,500 -35.4
04/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
04/07/2022
107.70
 357,800 108.70 110 107.10 108,400 185,200 -8.3
01/07/2022
108.70
 478,200 111.18 111.18 108.20 155,600 267,900 -12.3
30/06/2022
111.18
 456,000 113.17 113.37 110.69 338,000 113,000 25.2
29/06/2022
113.17
 713,400 113.17 114.16 108.20 465,700 362,900 11.9
28/06/2022
113.17
 1,209,600 112.17 113.37 109.49 860,500 295,800 64.4
27/06/2022
112.17
 882,000 108.70 112.57 107.71 615,500 100,900 57.5
24/06/2022
108.70
 543,000 109.20 109.39 107.71 359,100 137,800 24.2
23/06/2022
109.20
 397,300 105.23 109.20 105.23 200,700 74,400 13.9
22/06/2022
105.23
 802,700 110.19 113.17 105.23 428,100 625,400 -20.9
21/06/2022
110.19
 954,600 110.19 112.97 108.40 509,600 667,600 -17.5
20/06/2022
110.19
 862,000 116.15 116.64 110.19 356,800 458,800 -11.6
17/06/2022
116.15
 1,627,200 109.89 116.15 106.52 1,064,000 1,069,100 -0.6
16/06/2022
109.89
 1,394,900 105.23 112.57 106.22 895,100 810,800 9.3
15/06/2022
105.23
 997,000 105.52 108.20 103.94 374,700 679,100 -32.3
14/06/2022
105.52
 1,658,900 108.20 109.00 103.34 1,024,100 1,189,100 -17.5
13/06/2022
108.20
 1,101,100 116.15 116.15 108.20 705,000 285,500 45.7
10/06/2022
116.15
 632,500 117.63 117.63 114.26 456,900 214,700 28.3
09/06/2022
117.63
 711,400 118.43 119.12 117.24 483,300 234,100 29.5
08/06/2022
118.43
 1,318,800 117.04 120.61 117.04 1,039,600 339,100 83.6
07/06/2022
117.04
 1,460,100 116.15 117.04 112.37 1,007,700 529,320 56.4
06/06/2022
116.15
 1,729,500 111.98 116.15 107.21 1,346,700 944,800 46.9
03/06/2022
111.98
 394,800 113.46 113.66 110.69 655,100 668,500 -1.5
02/06/2022
113.46
 457,800 114.16 114.16 112.08 660,500 493,400 19.1
01/06/2022
114.16
 1,097,900 111.58 114.16 109.20 1,087,500 681,900 46.6
31/05/2022
111.58
 1,265,300 109.20 111.58 107.21 1,718,400 1,395,700 36.3
30/05/2022
109.20
 671,100 109.20 109.20 108.10 342,900 264,900 8.6
27/05/2022
109.20
 771,700 107.81 111.08 107.21 407,700 363,100 4.9
26/05/2022
107.81
 834,000 109.69 109.89 107.21 306,400 646,700 -37.0
25/05/2022
109.69
 829,700 108.20 112.67 106.71 252,400 438,700 -20.6
24/05/2022
108.20
 829,900 103.74 109.10 103.24 397,900 403,000 -0.6
23/05/2022
103.74
 700,700 107.01 108.10 103.24 100,400 211,800 -11.6
20/05/2022
107.01
 930,900 109.59 110.88 106.22 515,200 466,800 5.2
19/05/2022
109.59
 1,722,900 102.45 109.59 99.27 963,200 341,400 68.6
18/05/2022
102.45
 1,291,600 95.79 102.45 92.82 810,000 791,900 1.9
17/05/2022
95.79
 1,573,900 89.54 95.79 85.07 1,081,700 551,800 51.1
16/05/2022
89.54
 1,052,900 96.19 98.87 89.54 451,700 383,400 6.2
13/05/2022
96.19
 1,761,600 103.34 104.23 96.19 766,200 551,700 19.5
12/05/2022
103.34
 1,061,600 111.08 111.88 103.34 229,600 360,700 -14.2
11/05/2022
111.08
 990,800 115.25 115.25 110.69 265,500 538,600 -30.6
10/05/2022
115.25
 1,088,600 114.06 115.25 109.39 411,900 109,900 35.1
09/05/2022
114.06
 1,084,200 116.15 116.15 110.19 437,700 286,400 17.4
06/05/2022
116.15
 825,300 118.13 118.13 114.16 597,100 340,400 30.0
05/05/2022
118.13
 933,300 112.27 118.13 112.57 568,200 185,200 44.4
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

Chính sách bảo mật | Điều khoản sử dụng |