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)
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
05/05/2020
45.64
 1,098,980 46.37 46.53 45.64 77,340 72,740 0.3
04/05/2020
46.37
 1,148,810 47.58 47.58 46.20 412,140 67,060 20.0
29/04/2020
47.58
 830,530 48.31 48.47 47.58 403,920 404,660 -0.0
28/04/2020
48.31
 1,095,230 47.34 48.79 46.93 130,830 84,960 2.8
27/04/2020
47.34
 1,122,520 48.15 48.96 47.34 150,580 176,660 -1.6
24/04/2020
48.15
 1,218,690 47.09 48.15 46.29 175,640 254,390 -4.5
23/04/2020
47.09
 842,920 47.09 48.39 47.09 113,040 63,270 2.9
22/04/2020
47.09
 1,062,970 45.80 47.42 44.91 139,890 74,270 3.8
21/04/2020
45.80
 1,855,040 48.07 48.07 45.40 110,560 202,190 -5.3
20/04/2020
48.07
 1,843,690 49.04 49.36 48.07 90,760 520,110 -25.6
17/04/2020
49.04
 1,417,150 49.20 49.68 48.96 300,530 317,440 -1.0
16/04/2020
49.20
 981,480 49.28 49.52 48.23 141,430 178,910 -2.2
15/04/2020
49.28
 1,106,350 49.36 50.41 49.12 143,160 9,830 8.2
14/04/2020
49.36
 1,449,880 47.01 49.36 46.29 184,530 58,880 7.5
13/04/2020
47.01
 2,106,950 48.71 49.68 47.01 244,610 597,590 -21.0
10/04/2020
48.71
 1,914,340 48.07 50.57 47.18 354,590 112,010 14.7
09/04/2020
48.07
 2,047,890 47.66 48.31 47.01 654,380 388,020 15.9
08/04/2020
47.66
 1,338,040 46.53 47.66 44.91 272,230 74,060 11.4
07/04/2020
46.53
 2,099,700 45.23 47.26 44.59 259,630 144,520 6.6
06/04/2020
45.23
 2,556,830 42.32 45.23 42.97 308,240 197,040 6.1
03/04/2020
42.32
 1,841,480 39.81 42.32 40.06 370,440 153,130 11.3
01/04/2020
39.81
 1,725,880 39.65 40.46 39.49 413,010 1,183,330 -38.1
31/03/2020
39.65
 3,667,100 39.73 40.38 39.00 93,930 2,666,590 -125.6
30/03/2020
39.73
 1,378,940 39.89 39.89 39.16 121,860 839,100 -35.2
27/03/2020
39.89
 2,587,920 39.65 41.27 39.25 356,340 1,172,690 -40.8
26/03/2020
39.65
 2,763,490 39.73 39.81 39.29 53,210 2,011,560 -95.9
25/03/2020
39.73
 2,857,290 39.73 40.22 39.25 39,310 1,961,920 -94.3
24/03/2020
39.73
 3,558,350 39.81 39.81 39.08 63,110 2,387,240 -113.5
23/03/2020
39.81
 5,025,020 39.81 39.81 37.55 11,810 2,079,870 -99.0
20/03/2020
39.81
 4,120,820 39.81 39.81 38.68 1,293,430 2,957,380 -80.0
19/03/2020
39.81
 3,350,310 39.97 39.97 38.88 64,080 826,260 -37.5
18/03/2020
39.97
 2,170,340 40.06 40.22 39.49 64,080 826,260 -37.5
17/03/2020
40.06
 3,877,150 40.06 40.06 38.60 252,810 2,340,630 -102.6
16/03/2020
40.06
 3,216,820 40.34 40.34 38.44 455,820 1,395,180 -45.8
13/03/2020
40.34
 3,783,330 40.42 40.42 37.63 152,800 2,175,750 -96.1
12/03/2020
40.42
 4,072,710 40.42 40.42 37.63 359,260 1,383,940 -51.2
11/03/2020
40.42
 2,637,580 42.40 43.13 39.81 156,490 854,230 -35.1
10/03/2020
42.40
 2,386,840 42.08 43.53 42.08 106,800 1,315,800 -64.1
09/03/2020
42.08
 4,205,130 44.02 45.96 41.27 233,880 2,069,520 -99.0
06/03/2020
44.02
 2,794,380 41.19 44.02 40.54 685,920 216,010 24.9
05/03/2020
41.19
 1,780,900 39.65 42.08 39.77 188,620 75,150 5.8
04/03/2020
39.65
 909,830 39.65 39.93 39.37 46,040 997,670 -46.6
03/03/2020
39.65
 1,225,730 39.65 40.30 39.25 62,090 603,080 -26.6
02/03/2020
39.65
 1,588,150 39.65 39.65 38.72 34,310 855,450 -39.5
28/02/2020
39.65
 2,255,610 40.22 40.22 38.60 81,930 1,089,570 -48.8
27/02/2020
40.22
 1,642,080 40.26 40.30 39.49 107,790 904,610 -39.2
26/02/2020
40.26
 1,252,450 40.95 40.95 39.65 107,110 398,870 -14.5
25/02/2020
40.95
 896,710 41.35 41.51 40.30 91,600 230,870 -7.0
24/02/2020
41.35
 1,429,040 42.89 42.89 41.27 293,800 130,430 8.4
21/02/2020
42.89
 2,061,050 41.35 43.70 41.67 364,200 524,950 -8.5
20/02/2020
41.35
 1,365,480 40.78 41.59 40.78 263,220 898,980 -32.3
19/02/2020
40.78
 1,818,680 40.22 41.84 40.14 327,650 827,790 -25.4
18/02/2020
40.22
 591,220 40.22 40.22 39.81 70,140 325,610 -12.7
17/02/2020
40.22
 1,492,320 40.30 40.30 39.61 74,760 654,680 -28.6
14/02/2020
40.30
 1,120,310 40.62 40.62 40.01 119,120 511,970 -19.5
13/02/2020
40.62
 547,970 40.86 41.19 40.54 113,420 286,350 -8.7
12/02/2020
40.86
 804,720 40.38 41.03 40.46 168,630 437,060 -13.5
11/02/2020
40.38
 2,081,860 40.38 41.84 39.81 459,290 1,308,220 -43.0
10/02/2020
40.38
 600,280 40.38 40.38 39.49 54,230 168,340 -5.7
07/02/2020
40.38
 932,290 40.38 40.38 39.49 225,280 558,180 -16.4
06/02/2020
40.38
 2,389,970 40.46 40.46 38.44 391,720 1,767,980 -68.7
05/02/2020
40.46
 750,710 40.46 40.86 39.81 995,060 1,099,510 -5.2
04/02/2020
40.46
 744,900 40.46 41.27 40.06 640,770 564,070 3.8
03/02/2020
40.46
 1,290,570 40.54 40.54 37.71 193,130 347,550 -7.2

Chính sách bảo mật | Điều khoản sử dụng |