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)
30/11/2017
54.30
 1,358,460 56.64 57.37 54.30 791,150 1,174,360 -26.2
29/11/2017
56.64
 823,730 56.64 56.89 55.83 248,690 475,190 -15.9
28/11/2017
56.64
 427,210 55.03 56.64 53.41 104,100 42,190 4.2
27/11/2017
55.03
 1,327,920 52.03 55.03 51.63 752,570 888,590 -8.9
24/11/2017
52.03
 987,480 51.79 52.19 50.98 738,540 1,029,740 -18.7
23/11/2017
51.79
 896,830 51.79 53.81 51.71 361,470 776,700 -26.9
22/11/2017
51.79
 2,433,610 50.49 52.44 50.90 1,299,020 2,504,850 -77.2
21/11/2017
50.49
 1,291,850 47.82 51.14 47.82 323,820 903,300 -35.6
20/11/2017
47.82
 239,070 46.93 48.31 46.53 842,260 894,050 -3.0
17/11/2017
46.93
 542,720 47.74 49.36 46.12 545,190 844,170 -17.6
16/11/2017
47.74
 391,640 45.72 47.74 44.59 91,910 163,920 -4.1
15/11/2017
45.72
 463,660 46.93 46.93 45.72 304,680 196,900 6.2
14/11/2017
46.93
 369,480 47.74 47.74 46.53 177,340 962,740 -45.6
13/11/2017
47.74
 292,440 48.15 48.47 46.93 67,520 1,625,140 -91.7
10/11/2017
48.15
 251,050 48.07 48.71 47.74 50,840 1,019,240 -57.2
09/11/2017
48.07
 658,890 48.47 48.55 46.93 23,190 508,880 -28.9
08/11/2017
48.47
 384,980 48.47 48.55 48.23 39,570 2,062,400 -121.2
07/11/2017
48.47
 462,090 48.71 48.71 48.31 162,590 378,980 -13.0
06/11/2017
48.71
 639,960 48.71 49.36 48.07 175,490 514,040 -20.4
03/11/2017
48.71
 557,610 48.63 48.71 47.74 107,910 523,570 -24.9
02/11/2017
48.63
 846,060 48.55 49.12 48.55 246,020 486,790 -14.5
01/11/2017
48.55
 502,670 48.15 48.55 47.34 755,220 612,300 8.5
31/10/2017
48.15
 766,150 48.55 48.63 46.12 334,630 386,470 -3.0
30/10/2017
48.55
 859,390 47.34 48.55 47.18 1,360,860 948,830 24.6
27/10/2017
47.34
 347,960 46.29 47.34 45.88 41,790 95,530 -3.1
26/10/2017
46.29
 377,350 45.72 46.29 45.31 89,300 153,280 -3.8
25/10/2017
45.72
 213,160 45.31 45.72 44.75 341,650 603,740 -14.7
24/10/2017
45.31
 492,650 45.31 45.31 44.59 436,235 698,205 -14.5
23/10/2017
45.31
 292,140 45.72 45.72 44.18 66,180 1,311,630 -69.2
20/10/2017
45.72
 1,605,470 45.31 45.72 45.15 131,470 427,780 -16.7
19/10/2017
45.31
 2,887,020 45.88 46.12 45.31 202,870 716,430 -28.8
18/10/2017
45.88
 1,563,110 45.48 46.12 45.40 210,100 396,190 -10.6
17/10/2017
45.48
 2,651,810 46.37 46.37 45.48 180,250 295,290 -6.5
16/10/2017
46.37
 2,834,670 47.09 47.09 46.29 682,390 470,040 12.3
13/10/2017
47.09
 341,900 46.37 47.50 45.56 395,850 75,210 18.6
12/10/2017
46.37
 375,410 44.99 46.37 44.99 105,550 222,890 -6.6
11/10/2017
44.99
 173,530 46.29 46.29 44.99 13,140 66,880 -3.0
10/10/2017
46.29
 529,580 46.29 46.53 45.72 2,420 239,710 -13.6
09/10/2017
46.29
 287,000 46.20 46.85 45.80 5,260 129,150 -7.1
06/10/2017
46.20
 144,570 46.69 46.77 45.96 21,000 90,340 -4.0
05/10/2017
46.69
 586,070 44.51 46.85 44.51 22,300 98,570 -4.4
04/10/2017
44.51
 183,890 44.42 44.91 43.70 880 277,670 -15.2
03/10/2017
44.42
 124,800 44.75 44.91 43.78 530 51,740 -2.8
02/10/2017
44.75
 144,920 44.59 44.75 44.10 3,620 78,390 -4.1
29/09/2017
44.59
 465,570 45.07 46.20 44.10 152,400 325,990 -9.7
28/09/2017
45.07
 532,450 44.42 45.07 44.59 429,580 510,790 -4.5
27/09/2017
44.42
 325,200 45.23 45.23 44.18 43,920 517,880 -26.0
26/09/2017
45.23
 382,200 44.10 45.23 43.21 203,790 232,640 -1.5
25/09/2017
44.10
 581,110 42.08 44.51 43.45 218,150 356,170 -7.5
22/09/2017
42.08
 647,270 41.43 42.73 41.19 12,170 564,480 -28.7
21/09/2017
41.43
 726,040 43.53 43.53 41.43 103,570 499,660 -20.6
20/09/2017
43.53
 567,800 44.91 44.91 43.53 60,900 412,350 -19.2
19/09/2017
44.91
 508,690 45.56 46.12 44.83 103,290 233,100 -7.3
18/09/2017
45.56
 841,840 45.40 45.72 44.67 49,780 538,380 -27.4
15/09/2017
45.40
 1,652,830 45.56 45.56 44.10 356,050 1,405,990 -58.5
14/09/2017
45.56
 566,010 45.31 46.12 44.99 204,280 219,110 -0.8
13/09/2017
45.31
 621,580 44.59 45.80 43.70 128,950 84,930 2.4
12/09/2017
44.59
 1,145,230 43.29 44.91 43.70 1,576,770 830,970 38.9
11/09/2017
43.29
 1,861,440 43.05 46.04 42.89 3,120,510 1,396,250 89.5
08/09/2017
43.05
 1,259,150 40.46 43.29 40.62 310,120 508,320 -10.5
07/09/2017
40.46
 887,640 38.84 40.46 38.88 34,830 394,830 -17.7
06/09/2017
38.84
 509,030 38.76 39.65 38.76 5,530 245,170 -11.6
05/09/2017
38.76
 959,570 39.00 39.08 38.52 12,680 751,210 -35.6
01/09/2017
39.00
 691,700 38.44 39.25 37.91 246,960 306,370 -2.8
31/08/2017
38.44
 489,330 37.87 38.84 37.95 150,730 170,930 -1.0
30/08/2017
37.87
 308,170 36.58 37.95 36.90 31,110 123,220 -4.3
29/08/2017
36.58
 726,090 38.03 38.07 36.58 8,940 500,710 -22.6
28/08/2017
38.03
 453,010 37.63 38.03 36.66 29,880 174,280 -6.7
25/08/2017
37.63
 217,080 37.22 37.63 37.22 31,690 29,420 0.1
24/08/2017
37.22
 261,840 36.90 37.30 36.90 88,210 77,000 0.5
23/08/2017
36.90
 297,730 36.41 36.90 36.41 6,820 81,780 -3.4
22/08/2017
36.41
 346,450 36.41 36.74 36.41 19,240 135,950 -5.3
21/08/2017
36.41
 575,380 36.09 36.49 36.01 22,940 323,040 -13.5
18/08/2017
36.09
 575,730 36.33 36.37 35.60 45,280 530,450 -21.7
17/08/2017
36.33
 1,177,340 36.09 36.49 35.93 326,480 63,750 11.7
16/08/2017
36.09
 448,900 35.69 36.41 35.52 104,340 278,100 -7.7
15/08/2017
35.69
 629,860 35.60 35.77 35.20 4,310 1,028,870 -45.1
14/08/2017
35.60
 752,950 34.55 35.60 34.11 43,790 87,900 -1.9
11/08/2017
34.55
 190,790 34.39 34.59 34.39 11,010 11,000 0.0
10/08/2017
34.39
 399,880 33.99 34.55 33.99 16,910 227,840 -9.0
09/08/2017
33.99
 387,090 34.55 34.63 33.99 256,370 302,610 -2.0
08/08/2017
34.55
 253,230 34.55 34.63 34.39 31,440 257,450 -9.6
07/08/2017
34.55
 324,280 34.59 34.80 34.55 119,920 399,980 -12.0
04/08/2017
34.59
 506,140 34.47 34.59 34.07 96,730 44,780 2.2
03/08/2017
34.47
 573,590 34.39 34.51 34.39 4,820 1,550 0.1
02/08/2017
34.39
 471,600 34.35 34.47 34.15 83,860 99,100 -0.6
01/08/2017
34.35
 523,200 34.63 34.63 33.91 77,090 29,550 2.0
31/07/2017
34.63
 1,053,980 33.66 34.63 32.85 144,500 588,490 -18.6
28/07/2017
33.66
 293,930 33.58 33.66 33.54 106,570 375,160 -11.2
27/07/2017
33.58
 357,380 33.62 33.66 33.34 1,700 240,800 -9.9
26/07/2017
33.62
 686,550 33.66 33.66 33.34 93,740 647,550 -23.0
25/07/2017
33.66
 524,020 33.54 33.66 33.38 165,310 384,360 -9.1
24/07/2017
33.54
 486,310 33.34 33.54 33.18 130,160 111,630 0.8
21/07/2017
33.34
 1,107,560 33.34 33.38 33.22 692,080 825,740 -5.5
20/07/2017
33.34
 416,160 33.18 33.34 33.18 201,760 35,510 6.8
19/07/2017
33.18
 1,169,620 33.18 33.34 33.02 1,982,080 2,125,090 -5.9
18/07/2017
33.18
 687,300 32.89 33.18 32.37 1,416,080 1,566,320 -6.1
17/07/2017
32.89
 875,490 33.58 33.62 32.29 1,441,730 1,706,510 -10.8
14/07/2017
33.58
 106,840 33.42 33.66 33.26 16,400 31,060 -0.6
13/07/2017
33.42
 888,360 33.54 33.74 33.18 239,030 632,300 -16.2

Chính sách bảo mật | Điều khoản sử dụng |