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)
13/07/2021
94.98
 1,521,900 99.03 99.03 93.49 389,500 615,900 -26.2
12/07/2021
99.03
 2,102,000 96.55 99.03 90.44 347,300 137,400 24.4
09/07/2021
96.55
 2,139,100 98.95 101.18 94.98 466,300 530,800 -7.7
08/07/2021
98.95
 2,502,500 95.81 99.11 94.16 900,100 194,700 66.5
07/07/2021
95.81
 2,469,900 90.03 95.81 87.63 1,127,900 61,000 120.2
06/07/2021
90.03
 2,094,500 92.17 92.50 89.20 554,500 63,100 54.4
05/07/2021
92.17
 2,219,000 94.07 94.07 90.03 469,100 66,200 43.2
02/07/2021
94.07
 1,294,400 93.74 94.49 93.49 771,100 33,900 83.9
01/07/2021: Cổ tức tiền mặt tỉ lệ: 9.5%
01/07/2021
93.74
 1,706,400 91.22 94.16 90.93 440,100 41,000 45.2
30/06/2021
91.22
 2,251,800 88.85 92.12 89.26 222,400 62,900 17.8
29/06/2021
88.85
 990,100 89.18 90.00 88.11 120,000 59,300 6.6
28/06/2021
89.18
 1,490,000 87.13 90.00 87.38 214,300 138,800 8.2
25/06/2021
87.13
 779,600 87.21 87.62 85.98 251,700 222,000 3.1
24/06/2021
87.21
 766,600 87.46 88.36 86.47 253,500 82,800 18.1
23/06/2021
87.46
 744,300 88.85 88.93 87.21 221,200 89,100 14.3
22/06/2021
88.85
 1,229,800 89.01 90.08 87.95 223,900 237,200 -1.4
21/06/2021
89.01
 1,793,300 87.21 90.08 85.98 781,600 244,600 57.3
18/06/2021
87.21
 1,510,800 84.35 87.62 84.35 833,700 283,600 58.1
17/06/2021
84.35
 1,384,400 85.33 86.80 84.35 68,300 61,300 0.7
16/06/2021
85.33
 1,031,500 87.21 87.62 85.16 433,600 159,900 29.1
15/06/2021
87.21
 994,300 87.54 88.36 86.97 492,100 70,400 45.2
14/06/2021
87.54
 1,488,600 86.80 88.44 85.98 368,200 97,900 28.9
11/06/2021
86.80
 1,791,100 84.43 86.88 84.35 313,300 92,600 23.0
10/06/2021
84.43
 876,600 85.57 85.90 84.35 232,300 122,400 11.5
09/06/2021
85.57
 1,070,000 85.16 85.98 84.35 378,100 102,800 28.7
08/06/2021
85.16
 1,589,500 85.57 87.38 85.16 440,000 107,000 35.2
07/06/2021
85.57
 905,600 87.87 87.87 85.16 125,100 138,300 -1.4
04/06/2021
87.87
 1,560,500 85.98 87.87 84.35 138,400 207,700 -7.2
03/06/2021
85.98
 2,624,700 86.56 86.56 84.35 127,700 514,700 -40.2
02/06/2021
86.56
 1,867,800 87.62 88.85 86.39 256,400 643,400 -41.3
01/06/2021
87.62
 2,426,200 90.16 90.16 85.74 176,800 540,700 -38.7
31/05/2021
90.16
 1,011,700 92.12 92.12 89.67 192,100 78,700 12.5
28/05/2021
92.12
 2,045,800 90.08 92.12 88.93 578,700 58,000 57.2
27/05/2021
90.08
 1,642,200 93.03 93.19 86.56 490,100 183,500 34.9
26/05/2021
93.03
 1,459,300 93.03 93.35 91.72 219,600 281,300 -7.0
25/05/2021
93.03
 1,734,000 91.72 94.58 90.90 302,900 193,700 12.3
24/05/2021
91.72
 2,152,900 91.63 93.03 90.90 670,700 276,500 44.1
21/05/2021
91.63
 2,584,400 93.03 93.19 91.39 797,600 500,000 33.3
20/05/2021
93.03
 2,826,500 88.44 93.35 88.36 571,600 282,800 31.4
19/05/2021
88.44
 2,094,300 86.07 89.26 86.07 988,500 74,600 98.3
18/05/2021
86.07
 2,952,600 85.33 90.08 85.82 409,700 526,800 -12.6
17/05/2021
85.33
 2,365,200 88.52 89.67 85.33 262,200 886,000 -66.3
14/05/2021
88.52
 3,609,800 84.35 90.08 85.00 627,000 1,303,900 -73.0
13/05/2021
84.35
 2,424,100 85.16 85.82 84.18 121,200 395,200 -28.5
12/05/2021
85.16
 2,454,800 83.12 85.98 83.12 138,600 659,900 -54.0
11/05/2021
83.12
 3,396,000 83.20 86.64 83.12 535,600 496,900 4.3
10/05/2021
83.20
 3,909,900 77.79 83.20 79.02 90,400 296,300 -20.5
07/05/2021
77.79
 2,566,600 78.29 79.10 77.22 268,600 148,800 11.5
06/05/2021
78.29
 1,529,000 78.61 79.92 78.29 98,300 257,900 -15.4
05/05/2021
78.61
 1,788,700 78.53 80.99 78.45 186,300 246,600 -5.8
04/05/2021
78.53
 2,322,900 80.25 80.25 77.88 674,600 396,600 27.3
29/04/2021
80.25
 1,803,600 81.07 81.40 79.43 746,400 357,500 38.4
28/04/2021
81.07
 1,830,800 80.25 81.72 79.84 1,167,200 137,800 101.5
27/04/2021
80.25
 2,383,000 77.79 80.74 76.65 1,156,600 250,700 87.4
26/04/2021
77.79
 3,744,400 81.89 83.28 77.79 622,400 787,500 -15.2
23/04/2021
81.89
 5,010,500 80.41 83.12 78.61 1,336,600 803,900 52.4
22/04/2021
80.41
 3,474,400 86.39 87.95 80.41 492,500 573,300 -7.8
20/04/2021
86.39
 4,290,600 87.70 91.31 85.25 949,600 769,900 20.8
19/04/2021
87.70
 6,460,900 81.97 87.70 81.40 1,584,000 587,700 105.4
16/04/2021
81.97
 3,077,700 81.89 83.12 77.96 305,200 644,450 -33.8
15/04/2021
81.89
 2,903,400 82.46 85.98 81.89 628,900 483,800 15.3
14/04/2021
82.46
 6,637,200 77.14 82.46 76.73 607,400 407,000 19.7
13/04/2021
77.14
 4,864,100 75.26 78.61 75.34 1,305,500 162,800 107.6
12/04/2021
75.26
 1,536,200 75.42 75.75 74.85 590,300 297,900 26.9
09/04/2021
75.42
 1,062,300 76.16 76.16 75.01 591,800 229,600 33.5
08/04/2021
76.16
 1,205,800 76.81 77.38 75.67 556,500 397,700 15.0
07/04/2021
76.81
 1,957,200 75.26 77.22 74.35 436,300 301,400 12.6
06/04/2021
75.26
 1,808,000 76.16 76.32 74.76 466,000 842,100 -34.6
05/04/2021
76.16
 2,571,700 75.91 77.88 75.99 1,661,400 317,900 127.2
02/04/2021
75.91
 2,155,300 75.58 76.40 75.58 582,400 203,400 35.1
01/04/2021
75.58
 2,037,400 75.75 76.16 75.42 643,800 52,600 54.8
31/03/2021
75.75
 3,145,400 72.47 76.16 72.47 194,800 95,200 9.2
30/03/2021
72.47
 1,443,600 70.51 73.29 69.93 188,500 20,200 14.8
29/03/2021
70.51
 918,800 70.34 70.83 69.61 167,800 70,200 8.4
26/03/2021
70.34
 912,800 70.42 70.42 68.54 213,400 119,700 8.0
25/03/2021
70.42
 1,076,400 69.69 70.42 68.79 323,300 365,000 -3.2
24/03/2021
69.69
 869,100 70.83 70.83 69.61 69,100 83,800 -1.3
23/03/2021
70.83
 1,022,900 72.14 72.23 70.42 191,600 241,900 -4.4
22/03/2021
72.14
 723,300 72.64 72.72 71.65 141,000 262,900 -10.7
19/03/2021
72.64
 1,148,800 73.45 73.45 70.83 171,900 622,400 -39.5
18/03/2021
73.45
 1,222,500 72.06 73.62 71.82 199,200 47,100 13.5
17/03/2021
72.06
 576,400 72.06 72.14 71.24 27,300 117,800 -7.9
16/03/2021
72.06
 535,200 72.47 72.72 71.41 36,800 164,100 -11.2
15/03/2021
72.47
 1,188,500 71.49 73.04 71.49 16,300 291,300 -24.3
12/03/2021
71.49
 872,100 71.49 72.14 71.41 50,200 303,800 -22.2
11/03/2021
71.49
 878,000 71.24 72.39 71.16 28,600 477,700 -39.3
10/03/2021
71.24
 817,400 71.00 71.24 69.85 65,200 401,300 -28.9
09/03/2021
71.00
 1,166,700 71.57 71.82 66.58 55,700 360,700 -26.1
08/03/2021
71.57
 1,612,700 73.04 74.03 71.24 95,000 1,071,400 -86.0
05/03/2021
73.04
 1,141,200 72.39 73.70 71.65 673,100 981,900 -27.4
04/03/2021
72.39
 1,647,600 74.11 74.52 71.65 216,100 574,700 -31.9
03/03/2021
74.11
 803,200 74.44 74.52 73.70 27,600 194,200 -15.0
02/03/2021
74.44
 1,027,600 74.76 75.99 73.70 666,600 1,001,900 -30.4
01/03/2021
74.76
 859,200 73.95 75.26 73.95 272,000 150,700 11.1
26/02/2021
73.95
 1,485,300 73.37 74.03 72.47 42,850 90,350 -42.3
25/02/2021
73.37
 1,571,600 74.52 75.17 73.21 208,100 359,200 -13.5
24/02/2021
74.52
 1,478,100 75.91 76.98 74.11 149,100 219,700 -6.2
23/02/2021
75.91
 1,592,900 77.47 77.47 75.75 22,900 267,700 -22.8
22/02/2021
77.47
 1,186,200 77.71 77.88 76.81 112,800 93,300 1.8
19/02/2021
77.71
 1,419,300 77.88 78.20 76.65 637,700 110,900 50.1

Chính sách bảo mật | Điều khoản sử dụng |