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)
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
18/02/2021
77.88
 2,207,200 75.34 78.61 74.52 749,900 157,200 55.9
17/02/2021
75.34
 1,142,900 72.64 75.34 72.72 384,000 202,700 16.6
09/02/2021
72.64
 1,448,200 70.10 73.37 69.69 907,900 546,400 32.3
08/02/2021
70.10
 2,260,800 73.37 73.62 68.79 631,200 720,400 -7.4
05/02/2021
73.37
 1,209,500 73.29 73.70 72.96 403,200 500,400 -8.7
04/02/2021
73.29
 1,415,200 72.80 74.11 71.65 683,600 359,300 28.9
03/02/2021
72.80
 1,539,300 68.79 72.88 70.01 5,253,900 511,500 425.7
02/02/2021
68.79
 1,927,500 67.15 69.61 65.51 532,500 989,800 -37.8
01/02/2021
67.15
 1,792,200 70.01 72.31 66.33 500,400 572,400 -5.9
29/01/2021
70.01
 2,838,500 69.85 74.52 65.92 495,500 896,300 -33.6
28/01/2021
69.85
 3,816,800 75.09 75.09 69.85 584,800 271,000 26.9
27/01/2021
75.09
 2,243,700 78.20 78.20 73.86 179,100 297,000 -10.7
26/01/2021
78.20
 2,475,200 79.43 80.41 74.76 341,500 171,400 16.1
25/01/2021
79.43
 3,869,900 76.40 80.25 76.98 283,000 141,300 13.7
22/01/2021
76.40
 3,060,300 74.93 77.96 74.52 781,300 256,000 48.5
21/01/2021
74.93
 2,180,900 74.44 75.42 73.21 172,900 215,200 -3.8
20/01/2021
74.44
 2,314,800 74.44 75.17 70.42 809,200 146,800 59.6
19/01/2021
74.44
 2,416,600 77.88 78.45 72.47 1,097,550 877,450 20.1
18/01/2021
77.88
 3,740,700 76.16 80.33 77.71 402,700 314,600 8.7
15/01/2021
76.16
 2,144,900 75.58 76.48 75.75 406,900 20,195,033 -1,702.1
14/01/2021
75.58
 1,447,400 76.40 76.40 75.09 177,200 164,800 1.2
13/01/2021
76.40
 2,553,600 76.98 77.22 75.91 393,800 544,100 -14.1
12/01/2021
76.98
 1,830,900 77.06 77.22 76.24 286,300 427,000 -13.2
11/01/2021
77.06
 2,553,900 76.24 78.20 76.32 338,100 345,700 -0.6
08/01/2021
76.24
 263,960 75.34 77.30 75.34 228,500 235,100 -0.6
07/01/2021
75.34
 3,028,500 72.31 75.75 72.31 349,900 49,400 27.4
06/01/2021
72.31
 2,344,400 73.13 74.52 72.06 132,800 98,900 3.0
05/01/2021
73.13
 1,274,800 72.80 73.70 72.14 43,900 89,700 -4.1
04/01/2021
72.80
 1,915,700 72.80 74.52 72.80 381,500 158,600 20.2
31/12/2020
72.80
 3,806,160 68.38 72.96 67.97 55,550 61,240 -0.5
30/12/2020
68.38
 959,720 68.13 68.95 67.64 51,130 428,630 -31.4
29/12/2020
68.13
 1,440,210 67.48 68.79 67.97 133,580 619,790 -40.3
28/12/2020
67.48
 553,150 67.56 68.13 67.23 110,450 205,200 -7.8
25/12/2020
67.56
 598,590 67.72 68.05 67.48 11,150 39,280 -2.3

Chính sách bảo mật | Điều khoản sử dụng |