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)
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
31/01/2020
40.54
 791,350 40.54 41.84 40.46 75,480 292,640 -11.0
30/01/2020
40.54
 1,591,110 43.21 43.21 40.46 183,210 1,015,140 -42.3
22/01/2020
43.21
 540,210 44.10 44.18 43.13 63,570 341,370 -14.9
21/01/2020
44.10
 369,330 43.94 44.42 43.78 153,240 165,910 -0.7
20/01/2020
43.94
 541,490 44.51 44.59 42.89 56,310 126,090 -3.8
17/01/2020
44.51
 496,940 45.48 45.64 44.51 106,200 235,320 -7.1
16/01/2020
45.48
 290,210 45.72 46.04 45.48 120,750 52,020 3.9
15/01/2020
45.72
 373,290 45.80 46.12 45.31 135,370 79,580 3.2
14/01/2020
45.80
 349,410 46.12 46.37 45.80 183,410 94,800 5.0
13/01/2020
46.12
 413,810 45.72 46.20 45.64 259,570 57,460 11.5
10/01/2020
45.72
 524,930 46.12 46.69 45.72 169,960 9,460 9.2
09/01/2020
46.12
 505,680 45.31 46.29 45.72 304,460 12,640 16.6
08/01/2020
45.31
 737,690 45.96 45.96 44.99 340,230 42,350 16.7
07/01/2020
45.96
 319,680 45.80 46.37 45.88 139,910 91,790 2.7
06/01/2020
45.80
 582,020 46.53 46.53 45.80 328,350 34,230 16.8
03/01/2020
46.53
 777,690 46.12 46.69 45.96 455,830 2,050 26.1
02/01/2020
46.12
 518,870 45.72 46.45 45.56 155,370 38,040 6.7
31/12/2019
45.72
 695,750 46.20 46.37 45.23 142,130 28,930 6.4
30/12/2019
46.20
 887,370 46.04 46.93 45.96 375,180 223,850 8.1
27/12/2019
46.04
 629,490 46.12 46.45 45.31 161,930 30,710 7.5
26/12/2019
46.12
 1,900,250 45.07 47.01 44.42 828,300 71,030 43.1
25/12/2019
45.07
 1,310,750 44.10 45.48 44.10 417,050 63,850 19.7
24/12/2019
44.10
 1,401,890 41.75 44.26 40.62 375,180 223,850 8.1
23/12/2019
41.75
 2,225,100 44.51 45.23 41.75 418,460 674,800 -13.7
20/12/2019
44.51
 1,799,670 44.99 45.07 44.18 198,470 1,267,090 -58.8
19/12/2019
44.99
 831,960 45.64 45.64 44.91 245,310 364,410 -6.6
18/12/2019
45.64
 1,110,730 45.40 46.12 44.51 553,500 791,460 -13.4
17/12/2019
45.40
 1,132,900 45.88 46.04 45.07 616,330 623,950 -0.5
16/12/2019
45.88
 1,297,380 46.93 46.93 45.88 301,560 428,360 -7.3
13/12/2019
46.93
 1,736,100 47.34 48.07 46.12 413,390 605,180 -11.2
12/12/2019
47.34
 1,874,500 45.07 47.58 45.31 545,930 860,090 -18.1
11/12/2019
45.07
 2,330,190 45.80 46.53 44.02 360,280 1,393,680 -57.5
10/12/2019
45.80
 2,722,140 48.96 49.28 45.80 658,520 1,854,750 -68.8
09/12/2019
48.96
 1,422,780 50.57 50.57 48.79 84,560 626,010 -33.0
06/12/2019
50.57
 1,617,700 50.17 51.55 49.60 387,860 865,190 -29.9
05/12/2019
50.17
 1,458,980 50.57 50.57 48.96 176,500 1,210,570 -63.4

Chính sách bảo mật | Điều khoản sử dụng |