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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |