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)
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
14/10/2021
117.36
 1,426,200 118.19 118.93 116.95 290,600 695,100 -57.6
13/10/2021
118.19
 1,139,600 120.17 121.41 118.11 25,900 332,100 -44.4
12/10/2021
120.17
 675,700 121.41 122.65 119.76 84,100 259,000 -25.6
11/10/2021
121.41
 924,200 120.17 122.65 118.11 148,200 133,100 4.0
08/10/2021
120.17
 1,009,100 117.03 120.59 117.20 113,800 76,200 5.4
07/10/2021
117.03
 548,300 117.45 118.11 116.46 20,900 61,900 -5.8
06/10/2021
117.45
 540,300 116.62 117.69 116.37 18,300 105,000 -12.3
05/10/2021
116.62
 599,300 116.62 118.03 116.13 5,300 213,000 -29.4
04/10/2021
116.62
 495,400 115.63 118.11 115.71 10,400 112,600 -14.4
01/10/2021
115.63
 859,300 117.78 118.11 115.63 571,775 1,302,975 -108.8
30/09/2021
117.78
 754,600 116.46 119.26 116.46 294,800 181,200 16.3
29/09/2021
116.46
 563,500 112.33 116.46 113.98 79,400 95,100 -2.2
28/09/2021
112.33
 1,284,000 111.50 116.21 110.76 359,000 174,600 25.9
27/09/2021
111.50
 1,213,100 117.61 118.52 111.50 77,400 298,300 -30.8
24/09/2021
117.61
 1,161,000 119.76 120.17 117.12 79,700 536,500 -65.3
23/09/2021
119.76
 932,400 121.41 122.65 118.11 76,400 478,300 -58.7
22/09/2021
121.41
 859,600 118.52 123.06 118.52 517,500 421,800 14.2
21/09/2021
118.52
 1,328,900 118.11 119.76 116.46 66,700 187,000 -17.2
20/09/2021
118.11
 1,053,000 120.59 122.65 118.11 209,800 166,100 6.7
17/09/2021
120.59
 2,389,800 123.72 123.72 120.17 723,100 1,304,800 -84.6
16/09/2021
123.72
 2,286,500 119.68 123.89 119.92 1,091,300 771,300 47.5
15/09/2021
119.68
 2,796,100 111.91 119.68 111.50 1,166,800 509,200 93.6
14/09/2021
111.91
 2,566,900 107.87 112.08 108.03 1,156,600 1,822,800 -89.8
13/09/2021
107.87
 1,264,400 107.37 109.02 107.45 758,200 1,165,200 -53.3
10/09/2021
107.37
 711,300 108.20 109.35 107.37 293,200 332,600 -5.0
09/09/2021
108.20
 1,026,600 105.72 109.19 105.39 311,300 423,490 -14.6
08/09/2021
105.72
 1,395,400 107.21 107.37 105.72 1,133,300 1,676,500 -69.9
07/09/2021
107.21
 1,539,300 108.28 108.36 106.96 370,500 716,300 -45.0
06/09/2021
108.28
 1,518,900 110.10 110.67 108.28 244,500 705,990 -61.0
01/09/2021
110.10
 1,024,900 111.50 111.91 109.85 17,555,034 19,799,934 -287.6
31/08/2021
111.50
 3,127,300 109.52 112.33 109.02 198,500 2,115,800 -258.3
30/08/2021
109.52
 2,696,800 112.24 114.39 109.52 782,310 2,222,610 -193.9
27/08/2021
112.24
 1,927,000 110.67 112.66 109.11 531,700 864,700 -45.0
26/08/2021
110.67
 970,800 111.50 113.32 109.11 227,700 448,400 -29.9
25/08/2021
111.50
 1,163,100 106.13 112.74 106.63 356,700 505,600 -19.0
24/08/2021
106.13
 1,302,200 104.89 107.21 104.89 99,900 642,000 -69.3
23/08/2021
104.89
 1,719,900 110.51 110.51 104.89 58,000 663,200 -78.8
20/08/2021
110.51
 1,311,400 112.57 112.57 109.77 24,200 318,200 -39.5
19/08/2021
112.57
 842,400 111.09 112.57 111.09 16,500 281,700 -36.0
18/08/2021
111.09
 1,302,800 109.44 113.07 110.67 289,800 657,600 -49.7
17/08/2021
109.44
 793,600 110.26 111.42 109.44 225,100 426,900 -26.8
16/08/2021
110.26
 969,800 110.26 112.74 109.19 54,700 427,000 -49.8
13/08/2021
110.26
 1,394,600 110.67 110.67 108.86 147,100 426,200 -33.2
12/08/2021
110.67
 1,946,000 112.82 114.39 110.67 505,300 652,900 -20.2
11/08/2021
112.82
 993,500 114.39 116.46 112.82 91,400 192,900 -13.7
10/08/2021
114.39
 1,011,600 116.46 116.87 114.39 161,100 531,500 -51.6
09/08/2021
116.46
 1,525,400 111.09 116.46 110.67 186,100 372,100 -25.5
06/08/2021
111.09
 670,500 111.50 112.33 111.09 108,900 52,100 7.7
05/08/2021
111.50
 1,348,900 112.33 113.07 110.92 342,200 154,700 25.3
04/08/2021
112.33
 1,587,600 113.81 113.98 111.67 459,100 198,700 35.6
03/08/2021
113.81
 1,355,500 112.49 113.98 111.50 467,400 170,100 40.6
02/08/2021
112.49
 1,268,100 110.67 113.98 108.20 402,100 182,900 29.8
30/07/2021
110.67
 2,654,400 105.47 112.82 105.06 826,600 58,200 102.1
29/07/2021
105.47
 1,173,800 102.83 105.72 101.59 435,100 24,500 52.0
28/07/2021
102.83
 839,900 103.65 103.65 102.42 323,300 178,900 18.0
27/07/2021
103.65
 1,932,300 100.02 104.48 99.52 822,300 561,400 32.8
26/07/2021
100.02
 1,257,100 98.29 100.35 97.21 155,900 163,400 -0.8
23/07/2021
98.29
 1,647,400 101.51 101.51 98.29 183,600 268,900 -10.1
22/07/2021
101.51
 1,098,700 100.76 101.59 99.11 321,700 256,800 8.0
21/07/2021
100.76
 1,393,300 101.59 102.58 100.76 628,000 592,200 4.4
20/07/2021
101.59
 1,779,800 98.62 101.59 97.13 731,500 936,600 -24.1
19/07/2021
98.62
 1,431,300 99.52 103.24 97.87 6,200 361,900 -43.3
16/07/2021
99.52
 1,976,800 94.98 99.94 94.82 864,300 371,100 58.7
15/07/2021
94.98
 1,054,500 95.97 97.38 93.74 379,100 114,200 30.5
14/07/2021
95.97
 1,433,200 94.98 96.55 91.84 695,500 376,900 36.9

Chính sách bảo mật | Điều khoản sử dụng |