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)
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
24/12/2020
67.72
 638,900 67.80 67.97 66.98 50,880 136,960 -7.1
23/12/2020
67.80
 910,150 67.80 69.03 67.64 99,980 167,790 -5.6
22/12/2020
67.80
 805,250 68.62 68.79 67.56 101,760 322,930 -18.4
21/12/2020
68.62
 827,020 68.87 69.61 68.30 129,110 280,860 -12.7
18/12/2020
68.87
 1,417,470 68.79 69.03 68.54 1,011,520 597,400 34.8
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
68.79
 1,179,730 68.38 69.03 67.80 265,270 37,850 19.0
16/12/2020
68.38
 648,540 68.38 68.46 67.89 120,670 81,540 3.3
15/12/2020
68.38
 935,010 68.38 68.62 67.89 321,330 554,770 -19.7
14/12/2020
68.38
 1,079,350 68.38 68.86 67.89 487,490 413,690 6.3
11/12/2020
68.38
 791,100 67.89 68.46 67.32 205,010 55,790 12.6
10/12/2020
67.89
 1,432,910 69.11 69.11 67.65 212,070 474,340 -22.2
09/12/2020
69.11
 840,910 69.19 69.35 68.78 132,700 132,490 0.0
08/12/2020
69.19
 855,880 69.59 69.91 69.02 141,250 267,770 -10.8
07/12/2020
69.59
 825,210 69.59 70.48 69.19 187,940 240,910 -4.6
04/12/2020
69.59
 1,978,040 67.49 70.80 67.57 520,860 310,760 18.3
03/12/2020
67.49
 542,070 67.32 67.97 66.76 379,290 85,310 24.5
02/12/2020
67.32
 741,130 67.16 67.97 66.35 250,640 52,820 16.5
01/12/2020
67.16
 1,051,590 66.35 67.16 65.14 650,680 365,560 23.5
30/11/2020
66.35
 964,680 67.73 67.73 66.11 448,160 470,260 -1.8
27/11/2020
67.73
 420,570 67.73 67.73 67.00 101,550 95,970 0.5
26/11/2020
67.73
 510,660 66.60 67.89 66.03 31,540 49,610 -1.5
25/11/2020
66.60
 686,650 66.35 67.16 66.35 45,950 99,250 -4.4
24/11/2020
66.35
 679,550 67.24 67.24 64.74 40,740 333,190 -24.0
23/11/2020
67.24
 871,370 66.35 67.49 66.35 88,590 509,550 -34.7
20/11/2020
66.35
 1,166,780 66.35 67.89 65.63 145,260 857,380 -58.2
19/11/2020
66.35
 1,205,410 67.08 67.49 65.54 122,060 146,450 -2.0
18/11/2020
67.08
 985,490 68.78 68.86 66.92 126,580 286,010 -13.2
17/11/2020
68.78
 813,710 67.89 69.51 67.81 83,550 254,870 -14.5
16/11/2020
67.89
 2,454,980 72.91 72.91 67.89 252,800 1,274,110 -87.7
13/11/2020
72.91
 1,094,470 75.34 75.34 72.75 145,520 402,900 -23.3
12/11/2020
75.34
 484,080 77.20 77.28 75.34 38,470 240,290 -18.9
11/11/2020
77.20
 2,025,450 77.20 77.20 74.45 62,200 1,413,970 -128.0
10/11/2020
77.20
 3,489,650 77.36 79.30 76.79 35,520 1,426,380 -132.7
09/11/2020
77.36
 2,470,010 72.75 77.36 72.67 47,350 2,025,180 -183.5
06/11/2020
72.75
 1,218,300 71.13 72.75 70.40 103,090 754,280 -58.2
05/11/2020
71.13
 1,794,890 68.13 71.13 67.81 219,440 1,086,460 -75.4
04/11/2020
68.13
 2,008,660 67.97 68.54 67.24 162,230 1,269,690 -93.3
03/11/2020
67.97
 3,178,300 68.38 68.38 67.32 59,010 2,575,160 -211.0
02/11/2020
68.38
 3,845,900 67.97 68.38 66.60 130,270 3,463,160 -280.5
30/10/2020
67.97
 4,060,060 67.97 67.97 64.33 68,980 2,853,570 -229.0
29/10/2020
67.97
 6,707,870 69.59 69.59 64.74 80,810 4,424,650 -361.4
28/10/2020
69.59
 4,631,980 71.13 71.13 68.13 46,050 3,541,980 -303.4
27/10/2020
71.13
 4,042,910 71.13 72.02 68.78 21,520 2,693,840 -233.2
26/10/2020
71.13
 4,666,520 69.59 71.13 68.54 41,340 1,811,330 -154.4
23/10/2020
69.59
 3,419,860 68.78 69.67 68.38 130,850 1,251,010 -96.1
22/10/2020
68.78
 5,130,670 67.73 68.78 66.76 2,870 2,484,040 -209.4
21/10/2020
67.73
 1,756,450 67.73 68.70 66.35 125,690 1,021,270 -75.6
20/10/2020
67.73
 4,875,310 66.35 67.73 64.74 166,930 3,567,600 -282.2
19/10/2020
66.35
 3,072,960 64.74 66.35 61.66 22,810 1,556,390 -122.2
16/10/2020
64.74
 6,539,150 65.63 65.63 61.09 47,160 3,254,360 -254.4
15/10/2020
65.63
 5,698,130 64.74 67.08 63.36 468,670 3,598,690 -255.0
14/10/2020
64.74
 5,066,890 60.53 64.74 59.15 35,550 2,678,080 -200.7
13/10/2020
60.53
 4,664,240 56.81 60.77 55.03 287,600 1,589,630 -92.8
12/10/2020
56.81
 5,818,700 55.11 56.81 53.81 525,370 1,822,830 -88.6
09/10/2020
55.11
 5,339,660 51.71 55.19 50.33 513,830 194,970 20.9
08/10/2020
51.71
 4,846,470 50.09 51.71 49.04 55,640 148,570 -5.9
07/10/2020
50.09
 6,435,850 46.93 50.17 46.85 764,400 517,850 15.3
06/10/2020
46.93
 4,400,570 45.31 47.18 45.56 729,580 897,250 -9.5
05/10/2020
45.31
 3,268,020 43.78 45.48 43.78 54,600 135,060 -4.4
02/10/2020
43.78
 1,483,120 44.42 44.51 43.53 11,160 160,760 -8.1
01/10/2020
44.42
 964,220 44.18 44.51 44.18 203,060 102,610 5.5
30/09/2020
44.18
 843,740 43.37 44.18 43.37 68,380 19,940 2.6
29/09/2020
43.37
 1,283,100 44.26 44.42 43.37 89,630 356,610 -14.4
28/09/2020
44.26
 623,360 44.26 44.59 44.10 29,530 122,740 -5.1
25/09/2020
44.26
 708,340 44.51 44.75 44.10 185,220 159,960 1.4
24/09/2020
44.51
 881,030 44.83 45.07 44.51 77,550 44,990 1.8

Chính sách bảo mật | Điều khoản sử dụng |