CTCP Tập đoàn Masan (msn)

75.30
-0.10
(-0.13%)
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
(2026-02-23) 		-3.80 -4.80% 129,771,700 5,234,000 387.4
68.20
80.90
75.30
2 tháng
(2026-01-19) 		-4.80 -5.99% 287,134,000 14,373,400 1,140.5
68.20
84.10
75.30
3 tháng
(2025-12-18) 		1.40 1.89% 411,016,700 14,768,600 1,148.1
68.20
84.10
75.30
6 tháng
(2025-09-19) 		-8.50 -10.13% 917,229,700 -15,026,300 -1,280.9
68.20
88.20
75.30
12 tháng
(2025-03-24) 		6.90 10.07% 1,928,798,200 -22,179,792 -1,652.6
50.30
88.50
75.30
24 tháng
(2024-03-28) 		-0.60 -0.79% 3,112,255,500 -63,665,232 -4,551.7
50.30
88.50
75.30
36 tháng
(2023-04-03) 		-1.40 -1.82% 3,658,888,000 -112,178,414 -7,861.0
50.30
89.20
75.30
60 tháng
(2021-04-13) 		-1.74 -2.25% 4,304,106,500 -127,913,779 -11,781.3
50.30
142.29
75.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |