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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |