CTCP Tập đoàn Masan (msn)

79.50
2.80
(3.65%)
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
(2025-12-29) 		1.20 1.59% 137,784,500 -3,150,900 -268.9
75.50
81.40
79.50
2 tháng
(2025-12-01) 		-2.10 -2.66% 239,380,900 -7,651,900 -612.8
73.50
81.40
79.50
3 tháng
(2025-10-30) 		-2.60 -3.28% 361,230,600 -2,201,900 -181.2
73.50
81.40
79.50
6 tháng
(2025-08-01) 		4.20 5.79% 1,078,631,200 -39,792,197 -3,281.1
72.50
88.50
79.50
12 tháng
(2025-02-03) 		8.80 12.96% 1,835,942,600 -53,910,707 -3,975.1
50.30
88.50
79.50
24 tháng
(2024-02-15) 		11.80 18.18% 3,037,419,900 -93,183,695 -6,823.8
50.30
88.50
79.50
36 tháng
(2023-02-13) 		-16.20 -17.44% 3,449,478,100 -131,304,362 -9,364.2
50.30
94.50
79.50
60 tháng
(2021-02-23) 		0.79 1.04% 4,105,624,600 -145,170,079 -13,188.7
50.30
142.29
79.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |