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) 		-3.80 -4.80% 129,771,700 5,234,000 387.4
68.20
80.90
75.30
2 tháng
(2026-01-19) 		-4.80 -5.99% 287,134,000 14,373,400 1,140.5
68.20
84.10
75.30
3 tháng
(2025-12-18) 		1.40 1.89% 411,016,700 14,768,600 1,148.1
68.20
84.10
75.30
6 tháng
(2025-09-19) 		-8.50 -10.13% 917,229,700 -15,026,300 -1,280.9
68.20
88.20
75.30
12 tháng
(2025-03-24) 		6.90 10.07% 1,928,798,200 -22,179,792 -1,652.6
50.30
88.50
75.30
24 tháng
(2024-03-28) 		-0.60 -0.79% 3,112,255,500 -63,665,232 -4,551.7
50.30
88.50
75.30
36 tháng
(2023-04-03) 		-1.40 -1.82% 3,658,888,000 -112,178,414 -7,861.0
50.30
89.20
75.30
60 tháng
(2021-04-13) 		-1.74 -2.25% 4,304,106,500 -127,913,779 -11,781.3
50.30
142.29
75.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
125.54
 1,004,300 123.81 126.70 123.89 241,000 750,200 -77.1
01/12/2021
123.81
 1,261,100 123.23 125.54 123.06 40,500 834,000 -119.1
30/11/2021
123.23
 1,488,000 125.95 127.11 123.23 38,400 743,900 -106.8
29/11/2021
125.95
 1,470,900 130.08 130.08 125.62 268,200 677,000 -89.1
26/11/2021
130.08
 1,131,800 130.08 130.08 128.18 18,800 123,400 -16.4
25/11/2021
130.08
 1,050,400 129.67 131.32 128.10 27,500 946,400 -146.7
24/11/2021
129.67
 1,298,500 129.26 131.90 127.28 650,500 748,700 -15.8
23/11/2021
129.26
 1,864,400 123.81 129.51 122.73 578,600 112,000 72.4
22/11/2021
123.81
 634,600 121.74 123.81 121.41 215,700 103,900 16.8
19/11/2021
121.74
 1,301,600 122.24 123.81 121.74 80,300 407,700 -48.6
18/11/2021
122.24
 1,057,900 124.30 125.54 122.24 448,100 134,900 46.9
17/11/2021
124.30
 362,200 125.54 125.54 123.97 130,800 49,800 12.2
16/11/2021
125.54
 1,698,000 127.19 128.10 123.89 910,700 149,400 116.5
15/11/2021
127.19
 1,822,500 123.56 127.19 122.40 793,600 200,700 89.8
12/11/2021
123.56
 1,456,700 121.33 123.97 121.25 798,400 103,800 103.3
11/11/2021
121.33
 1,740,900 121.99 124.72 120.59 232,700 282,700 -7.4
10/11/2021
121.99
 1,317,500 122.07 123.72 121.33 462,500 156,700 45.2
09/11/2021
122.07
 1,478,500 125.54 126.28 121.99 367,200 975,700 -96.8
08/11/2021
125.54
 1,877,000 122.07 126.04 122.90 814,400 287,500 79.7
05/11/2021
122.07
 1,235,600 122.15 123.81 121.58 243,000 232,400 1.7
04/11/2021
122.15
 1,148,200 120.17 123.48 119.76 278,100 166,000 15.9
03/11/2021
120.17
 1,352,400 120.17 122.24 118.93 118,400 418,400 -43.8
02/11/2021
120.17
 1,021,800 120.17 122.82 120.09 120,100 561,500 -64.4
01/11/2021
120.17
 1,668,800 124.63 124.63 119.84 31,500 871,400 -123.5
29/10/2021
124.63
 1,547,000 125.29 125.54 121.82 455,600 364,800 14.0
28/10/2021
125.29
 1,754,500 121.25 125.95 118.93 866,400 165,200 105.0
27/10/2021
121.25
 2,012,700 115.30 122.15 115.46 688,700 22,600 96.8
26/10/2021
115.30
 850,200 115.96 116.87 114.64 34,200 103,100 -9.6
25/10/2021
115.96
 575,000 115.71 118.11 115.96 114,400 172,100 -8.1
22/10/2021
115.71
 466,100 115.80 116.87 115.71 26,000 80,800 -7.7
21/10/2021
115.80
 1,085,600 118.19 118.19 115.80 141,400 375,800 -33.2
20/10/2021
118.19
 987,100 116.46 118.44 115.63 269,500 298,900 -4.0
19/10/2021
116.46
 765,000 118.11 118.69 116.37 102,000 313,800 -29.9
18/10/2021
118.11
 634,000 116.46 119.02 116.46 88,600 189,200 -14.2
15/10/2021
116.46
 891,600 117.36 118.44 116.46 68,900 348,500 -39.7

Chính sách bảo mật | Điều khoản sử dụng |