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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |