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)
05/09/2019
60.28
 305,580 60.69 60.85 59.72 134,560 251,060 -8.7
04/09/2019
60.69
 255,700 59.88 61.09 59.88 404,590 373,640 2.3
03/09/2019
59.88
 290,930 61.01 61.01 59.88 197,230 278,860 -6.1
30/08/2019
61.01
 181,410 60.69 61.34 60.61 68,230 65,080 0.2
29/08/2019
60.69
 194,630 60.53 61.09 60.53 102,920 68,680 2.6
28/08/2019
60.53
 267,990 60.69 61.34 60.37 64,430 105,260 -3.1
27/08/2019
60.69
 363,230 61.50 61.90 60.69 169,720 272,540 -7.7
26/08/2019
61.50
 408,280 62.31 62.31 60.85 289,640 306,050 -1.2
23/08/2019
62.31
 134,130 63.12 63.36 62.31 127,780 120,650 0.6
22/08/2019
63.12
 398,850 62.31 63.12 61.90 264,470 149,070 8.9
21/08/2019
62.31
 398,000 61.66 62.55 61.17 276,390 70,370 15.8
20/08/2019
61.66
 258,670 62.39 62.39 61.50 549,960 623,390 -5.6
19/08/2019
62.39
 291,070 62.31 62.71 62.15 147,180 59,910 6.7
16/08/2019
62.31
 405,510 61.58 62.71 60.85 266,860 95,450 13.2
15/08/2019
61.58
 487,060 61.17 61.58 60.37 235,770 53,660 13.7
14/08/2019
61.17
 432,980 61.17 61.90 61.17 366,100 286,310 6.1
13/08/2019
61.17
 352,420 61.50 61.50 60.61 622,740 530,510 7.0
12/08/2019
61.50
 258,890 61.58 61.90 61.09 479,190 420,700 4.4
09/08/2019
61.58
 459,400 60.53 61.82 60.61 209,800 194,740 1.1
08/08/2019
60.53
 800,350 60.53 60.53 58.91 376,730 477,560 -7.4
07/08/2019
60.53
 890,330 60.69 61.82 59.56 405,320 563,982 -12.1
06/08/2019
60.69
 1,021,670 62.15 62.15 60.45 256,030 873,810 -46.5
05/08/2019
62.15
 794,840 63.93 63.93 62.15 405,430 638,960 -18.0
02/08/2019
63.93
 328,940 64.82 64.82 63.93 474,082 245,140 18.2
01/08/2019
64.82
 367,740 64.74 65.30 64.65 282,030 219,450 5.0
31/07/2019
64.74
 691,960 64.65 64.74 63.60 591,500 515,540 6.1
30/07/2019
64.65
 345,050 65.54 65.63 64.65 159,880 148,080 1.0
29/07/2019
65.54
 354,020 65.46 65.54 64.82 300,490 182,900 9.5
26/07/2019
65.46
 342,240 65.38 65.46 64.65 186,660 177,560 0.7
25/07/2019
65.38
 322,150 65.30 65.79 64.65 175,140 62,660 9.1
24/07/2019
65.30
 523,110 64.41 65.46 64.41 303,220 70,510 18.7
23/07/2019
64.41
 756,340 64.09 64.49 63.12 408,000 212,460 15.4
22/07/2019
64.09
 473,610 62.87 64.65 62.87 338,070 134,980 16.0
19/07/2019
62.87
 512,090 61.34 62.96 61.34 202,810 323,980 -9.2
18/07/2019
61.34
 1,683,640 64.57 64.74 60.69 83,380 1,168,600 -83.1
17/07/2019
64.57
 543,700 65.06 65.30 64.33 205,900 253,450 -3.8
16/07/2019
65.06
 275,440 64.65 65.46 64.74 632,420 690,200 -4.6
15/07/2019
64.65
 679,300 65.95 65.95 64.25 28,190 408,640 -30.5
12/07/2019
65.95
 447,220 66.76 67.81 65.95 136,400 374,110 -19.5
11/07/2019
66.76
 585,230 68.13 68.38 66.76 188,700 555,250 -30.4
10/07/2019
68.13
 271,130 68.13 68.46 67.81 113,390 208,560 -8.0
09/07/2019
68.13
 195,010 68.38 68.38 67.89 1,091,420 985,310 8.9
08/07/2019
68.38
 395,430 68.78 68.78 67.57 259,290 62,090 16.5
05/07/2019
68.78
 96,600 68.94 68.94 68.13 334,250 310,880 2.0
04/07/2019
68.94
 305,720 68.38 68.94 68.21 83,780 152,370 -5.8
03/07/2019
68.38
 391,950 68.46 68.70 67.32 295,710 214,160 6.9
02/07/2019
68.46
 143,850 69.27 69.27 68.46 530,460 107,180 35.9
01/07/2019
69.27
 329,720 67.16 69.27 67.89 123,300 242,070 -10.0
28/06/2019
67.16
 513,210 66.35 67.16 65.95 1,053,160 1,044,910 0.7
27/06/2019
66.35
 598,870 69.19 69.27 66.35 378,260 472,130 -7.6
26/06/2019
69.19
 273,640 67.97 69.19 67.81 249,780 59,420 16.2
25/06/2019
67.97
 246,500 68.05 68.54 67.97 360,790 286,240 6.3
24/06/2019
68.05
 292,000 67.97 69.19 63.28 154,590 129,860 2.3
21/06/2019
67.97
 739,810 66.76 67.97 66.68 1,134,260 985,230 12.5
20/06/2019
66.76
 313,420 67.00 68.38 66.60 115,400 168,220 -4.4
19/06/2019
67.00
 267,320 66.35 67.49 66.35 576,070 607,080 -2.6
18/06/2019
66.35
 471,770 67.57 67.73 66.03 561,030 532,670 2.4
17/06/2019
67.57
 334,140 68.13 68.62 67.16 987,340 862,580 10.4
14/06/2019
68.13
 248,270 68.38 68.78 67.65 124,710 87,490 3.1
13/06/2019
68.38
 111,480 68.78 69.75 68.21 44,100 56,870 -1.1
12/06/2019
68.78
 209,690 69.59 70.00 68.78 79,130 110,010 -2.6
11/06/2019
69.59
 226,860 70.16 70.24 69.59 191,080 233,890 -3.7
10/06/2019
70.16
 435,320 69.59 70.40 69.27 153,120 137,870 1.3
07/06/2019
69.59
 293,020 68.94 70.32 68.78 38,120 150,090 -9.6
06/06/2019
68.94
 254,610 68.78 69.19 68.46 372,210 343,210 2.5
05/06/2019
68.78
 214,360 68.78 69.51 68.78 87,210 1,430 7.3
04/06/2019
68.78
 326,580 68.78 69.27 67.57 212,120 125,080 7.4
03/06/2019
68.78
 381,730 69.43 69.91 68.78 308,340 98,060 18.0
31/05/2019
69.43
 463,440 69.19 70.24 69.27 271,140 114,570 13.5
30/05/2019
69.19
 309,190 70.64 71.05 69.19 31,410 137,830 -9.1
29/05/2019
70.64
 313,820 70.40 70.97 70.00 312,250 128,660 16.0
28/05/2019
70.40
 642,340 71.53 71.61 70.00 768,680 989,820 -19.2
27/05/2019
71.53
 353,840 70.56 71.86 70.48 545,960 475,830 6.2
24/05/2019
70.56
 687,440 72.83 73.23 70.56 417,770 580,030 -14.6
23/05/2019
72.83
 254,800 72.83 73.47 72.02 643,360 723,690 -7.2
22/05/2019
72.83
 436,560 73.88 74.12 72.67 1,028,740 1,290,000 -23.6
21/05/2019
73.88
 976,350 71.21 74.12 71.21 492,490 560,070 -6.2
20/05/2019
71.21
 396,980 70.00 71.37 70.00 165,800 165,020 0.1
17/05/2019
70.00
 419,260 70.40 71.05 69.75 443,010 533,170 -7.8
16/05/2019
70.40
 359,320 71.05 71.45 70.40 362,260 460,020 -8.5
15/05/2019
71.05
 202,520 70.00 71.61 70.00 466,800 515,220 -4.2
14/05/2019
70.00
 327,800 70.16 71.05 68.05 275,330 264,820 0.9
13/05/2019
70.16
 291,940 70.80 71.13 70.16 240,100 307,530 -5.9
10/05/2019
70.80
 189,070 70.97 71.45 70.48 636,960 709,570 -6.4
09/05/2019
70.97
 221,500 71.05 71.37 70.80 477,650 574,340 -8.0
08/05/2019
71.05
 509,850 71.13 71.61 70.40 1,206,500 795,310 36.0
07/05/2019
71.13
 337,420 70.40 71.78 70.40 1,649,400 1,546,820 9.0
06/05/2019
70.40
 90,180 71.69 71.69 70.00 170,950 113,130 5.0
03/05/2019
71.69
 868,120 71.61 73.15 70.64 377,040 171,950 18.3
02/05/2019
71.61
 678,660 70.32 71.61 70.00 486,760 276,660 18.4
26/04/2019
70.32
 284,150 70.72 70.72 69.91 131,020 130,110 0.1
25/04/2019
70.72
 271,410 71.21 71.21 70.48 306,460 221,040 7.5
24/04/2019
71.21
 573,510 71.13 71.29 70.08 453,680 75,890 33.2
23/04/2019
71.13
 338,520 71.13 71.21 70.48 289,240 149,110 12.3
22/04/2019
71.13
 292,240 70.89 71.21 70.80 251,710 14,820 20.8
19/04/2019
70.89
 57,480 69.59 71.21 69.59 54,900 2,910 4.6
18/04/2019
69.59
 407,720 71.21 71.21 69.59 309,940 179,950 11.4
17/04/2019
71.21
 730,310 71.05 71.29 70.40 1,148,990 458,790 60.7
16/04/2019
71.05
 290,800 71.05 71.29 69.11 374,360 241,980 11.6
12/04/2019
71.05
 95,630 70.97 71.29 70.40 91,060 37,360 4.7

Chính sách bảo mật | Điều khoản sử dụng |