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)
23/09/2020
44.83
 1,284,870 43.94 44.83 44.02 845,780 618,200 12.5
22/09/2020
43.94
 760,350 44.10 44.18 43.78 67,370 79,690 -0.7
21/09/2020
44.10
 879,920 43.86 44.34 44.02 38,360 46,260 -0.4
18/09/2020
43.86
 1,122,350 43.70 44.18 43.70 21,460 480,660 -24.9
17/09/2020
43.70
 1,241,490 44.42 44.42 43.70 106,440 175,580 -3.8
16/09/2020
44.42
 908,870 44.83 44.83 44.18 17,430 168,080 -8.3
15/09/2020
44.83
 794,620 44.99 45.15 44.59 174,330 45,530 7.1
14/09/2020
44.99
 944,590 44.51 45.15 44.51 74,170 39,650 1.9
11/09/2020
44.51
 539,780 44.34 44.51 43.94 48,350 18,180 1.7
10/09/2020
44.34
 735,560 44.51 44.91 44.26 31,250 108,520 -4.3
09/09/2020
44.51
 1,082,410 44.34 44.83 43.78 36,780 44,320 -0.4
08/09/2020
44.34
 1,460,040 44.18 44.51 44.02 56,750 492,730 -23.8
07/09/2020
44.18
 2,265,500 45.56 46.20 44.18 347,970 811,720 -25.9
04/09/2020
45.56
 2,640,190 44.83 45.72 44.02 376,740 403,800 -1.6
03/09/2020
44.83
 1,754,030 44.18 44.91 44.26 413,215 309,805 5.7
01/09/2020
44.18
 1,624,840 44.51 44.51 43.94 51,190 896,560 -46.1
31/08/2020
44.51
 1,294,650 44.10 44.91 44.02 252,690 202,470 2.8
28/08/2020
44.10
 2,380,000 43.37 44.91 43.45 111,550 169,890 -3.2
27/08/2020
43.37
 816,320 43.29 43.45 43.21 48,280 59,890 -0.6
26/08/2020
43.29
 883,720 43.37 43.62 43.13 91,610 235,050 -7.7
25/08/2020
43.37
 1,698,780 43.37 44.02 43.37 109,010 659,120 -29.7
24/08/2020
43.37
 1,713,810 42.56 43.70 42.73 171,250 689,030 -27.8
21/08/2020
42.56
 968,870 42.08 42.81 42.08 24,750 386,100 -19.0
20/08/2020
42.08
 1,419,940 42.64 42.73 42.08 273,340 789,440 -26.9
19/08/2020
42.64
 867,050 42.40 42.81 42.16 131,680 416,170 -14.9
18/08/2020
42.40
 771,290 42.89 42.89 42.32 145,270 397,830 -13.3
17/08/2020
42.89
 1,099,660 43.21 43.29 42.32 40,510 352,230 -16.5
14/08/2020
43.21
 1,796,510 44.02 44.10 42.89 107,730 754,910 -34.8
13/08/2020
44.02
 953,060 43.86 44.18 43.70 146,150 358,740 -11.5
12/08/2020
43.86
 981,320 44.18 44.34 43.62 219,510 85,130 7.3
11/08/2020
44.18
 658,760 44.10 44.34 43.78 229,420 24,040 11.2
10/08/2020
44.10
 953,690 43.78 44.42 43.86 247,450 188,130 3.2
07/08/2020
43.78
 959,230 43.62 44.34 43.53 254,140 52,020 11.0
06/08/2020
43.62
 1,178,020 44.51 44.51 43.45 284,580 70,070 11.7
05/08/2020
44.51
 1,810,780 43.70 44.51 43.05 489,880 163,060 17.8
04/08/2020
43.70
 1,681,090 42.56 43.94 43.05 774,710 574,690 10.7
03/08/2020
42.56
 1,395,440 40.86 42.64 40.86 186,370 488,960 -15.7
31/07/2020
40.86
 2,195,060 40.30 41.59 39.73 148,480 631,640 -24.6
30/07/2020
40.30
 821,650 39.93 40.54 40.06 193,050 303,660 -5.4
29/07/2020
39.93
 1,352,670 40.86 40.86 39.65 193,050 303,660 -5.4
28/07/2020
40.86
 1,318,770 40.06 41.27 40.06 641,940 745,370 -5.2
27/07/2020
40.06
 2,819,250 42.08 42.08 39.57 448,810 548,990 -4.9
24/07/2020
42.08
 2,045,780 43.62 43.62 41.11 351,510 145,840 10.7
23/07/2020
43.62
 762,030 43.86 44.18 43.37 32,550 212,550 -9.7
22/07/2020
43.86
 833,760 44.26 44.67 43.86 72,420 284,510 -11.6
21/07/2020
44.26
 1,670,960 44.51 44.99 43.94 187,410 712,660 -28.7
20/07/2020
44.51
 944,440 45.48 45.48 44.51 219,110 274,610 -3.1
17/07/2020
45.48
 759,610 46.12 46.12 45.31 200,550 525,730 -18.3
16/07/2020
46.12
 978,700 45.07 46.12 44.91 272,710 480,370 -11.6
15/07/2020
45.07
 1,250,200 45.31 45.88 45.07 262,680 765,930 -28.2
14/07/2020
45.31
 929,240 45.80 45.80 45.07 68,750 290,730 -12.5
13/07/2020
45.80
 557,920 46.04 46.53 45.72 217,380 250,880 -1.9
10/07/2020
46.04
 564,900 46.45 46.61 45.31 423,410 397,590 1.5
09/07/2020
46.45
 1,097,650 46.12 46.69 46.04 277,340 103,400 10.0
08/07/2020
46.12
 467,170 46.12 46.53 46.12 34,910 49,330 -0.8
07/07/2020
46.12
 959,250 46.61 47.26 46.12 43,720 98,690 -3.2
06/07/2020
46.61
 855,780 46.29 46.93 46.20 64,660 142,840 -4.5
03/07/2020
46.29
 699,930 46.29 46.85 45.88 180,170 76,910 5.9
02/07/2020
46.29
 1,094,380 44.91 46.61 44.91 359,030 27,480 18.8
01/07/2020
44.91
 965,870 43.78 45.40 43.70 195,130 11,650 10.1
30/06/2020
43.78
 1,378,930 44.59 45.40 43.70 288,430 446,510 -8.6
29/06/2020
44.59
 1,720,440 45.64 45.64 43.62 244,180 387,570 -7.9
26/06/2020
45.64
 574,970 45.88 46.85 45.64 31,400 128,570 -5.5
25/06/2020
45.88
 1,540,010 46.29 46.29 45.48 194,460 520,850 -18.4
24/06/2020
46.29
 935,890 47.26 47.58 45.72 30,250 138,020 -6.2
23/06/2020
47.26
 1,453,290 47.18 48.15 46.93 380,290 450,770 -4.1
22/06/2020
47.18
 1,621,780 46.12 47.34 46.53 675,820 578,030 5.7
19/06/2020
46.12
 2,419,830 46.12 46.69 46.12 892,210 1,827,650 -53.3
18/06/2020
46.12
 928,290 46.53 46.53 45.23 1,153,110 1,472,020 -18.1
17/06/2020
46.53
 1,155,980 46.61 47.09 46.04 187,910 359,690 -9.8
16/06/2020
46.61
 1,492,420 45.64 46.77 45.72 93,680 280,480 -10.7
15/06/2020
45.64
 2,603,230 47.34 47.66 44.75 437,130 816,440 -21.7
12/06/2020
47.34
 3,042,060 47.34 47.50 46.12 268,280 479,110 -12.3
11/06/2020
47.34
 2,635,700 50.90 51.87 47.34 121,920 338,070 -13.6
10/06/2020
50.90
 1,210,600 50.98 50.98 50.57 213,900 117,990 6.0
09/06/2020
50.98
 1,614,250 51.30 51.95 50.74 8,410 550,850 -34.4
08/06/2020
51.30
 1,758,860 50.98 52.11 50.82 55,150 418,930 -23.1
05/06/2020
50.98
 1,826,680 51.38 51.38 50.57 81,790 346,430 -16.6
04/06/2020
51.38
 1,528,010 51.79 52.27 51.22 306,760 864,650 -35.6
03/06/2020
51.79
 749,700 51.71 52.19 51.46 225,590 201,800 1.5
02/06/2020
51.71
 4,190,080 51.06 53.24 51.30 243,330 969,580 -47.0
01/06/2020
51.06
 1,076,880 50.74 51.55 50.74 43,010 328,390 -18.0
29/05/2020
50.74
 698,100 50.82 50.90 50.33 222,850 320,310 -6.1
28/05/2020
50.82
 797,480 50.57 51.30 50.49 93,140 38,100 3.5
27/05/2020
50.57
 2,189,080 50.57 52.27 50.57 326,300 32,570 18.7
26/05/2020
50.57
 1,053,240 50.01 50.82 50.09 233,200 159,390 4.6
25/05/2020
50.01
 1,354,620 50.17 50.74 49.77 22,180 439,740 -25.9
22/05/2020
50.17
 1,310,850 51.63 51.63 50.17 30,680 36,290 -0.3
21/05/2020
51.63
 1,513,470 51.63 51.79 50.82 87,040 358,710 -17.2
20/05/2020
51.63
 998,400 50.98 51.71 50.57 353,800 200,340 9.8
19/05/2020
50.98
 1,923,440 50.57 52.11 50.57 565,390 544,220 1.4
18/05/2020
50.57
 840,070 50.25 50.82 49.68 26,040 290,240 -16.4
15/05/2020
50.25
 1,305,890 51.71 52.52 50.25 255,190 127,660 8.1
14/05/2020
51.71
 2,573,510 50.09 52.76 49.36 39,058,957 136,250 2,335.3
13/05/2020
50.09
 1,598,740 50.17 50.57 48.96 44,880 198,500 -9.5
12/05/2020
50.17
 1,028,270 51.06 51.14 50.01 162,660 274,390 -7.0
11/05/2020
51.06
 1,838,950 49.36 51.06 49.04 515,820 322,270 12.1
08/05/2020
49.36
 3,319,850 47.58 50.49 47.66 586,100 108,450 29.0
07/05/2020
47.58
 780,600 46.93 47.74 46.93 100,590 55,550 2.7
06/05/2020
46.93
 1,019,980 45.64 46.93 45.07 610,760 536,320 4.3

Chính sách bảo mật | Điều khoản sử dụng |