CTCP Tập đoàn Masan (msn)

75
-0.30
(-0.40%)
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)
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
12/07/2017
33.54
 305,600 33.70 33.70 33.42 188,490 157,190 1.3
11/07/2017
33.70
 340,440 33.58 33.70 33.38 1,398,230 1,188,490 8.7
10/07/2017
33.58
 898,440 33.78 33.78 33.50 711,980 688,670 1.0
07/07/2017
33.78
 731,880 33.54 33.86 33.42 211,510 449,540 -9.9
06/07/2017
33.54
 385,200 33.42 33.58 33.42 176,540 215,830 -1.6
05/07/2017
33.42
 438,720 33.50 33.58 33.34 37,120 202,850 -6.8
04/07/2017
33.50
 357,420 33.58 33.66 33.34 2,520 121,380 -4.9
03/07/2017
33.58
 389,050 33.99 34.07 33.58 7,550 189,300 -7.6
30/06/2017
33.99
 514,910 34.31 34.63 33.99 333,140 262,390 3.0
29/06/2017
34.31
 761,920 33.66 34.55 33.91 243,190 95,870 6.2
28/06/2017
33.66
 229,120 33.66 33.74 33.42 96,550 87,000 0.4
27/06/2017
33.66
 661,190 34.15 34.15 33.58 448,270 295,030 6.4
26/06/2017
34.15
 440,840 33.30 34.15 33.22 267,450 15,990 10.5
23/06/2017
33.30
 904,960 33.66 33.66 33.18 433,650 360,990 3.0
22/06/2017
33.66
 878,550 33.99 34.23 33.18 7,020 322,420 -13.1
21/06/2017
33.99
 1,348,530 34.71 34.71 33.74 279,610 523,430 -10.2
20/06/2017
34.71
 610,350 35.28 35.28 34.71 185,090 464,450 -12.0
19/06/2017
35.28
 667,880 34.23 35.32 34.63 359,540 296,640 2.7
16/06/2017
34.23
 2,488,690 35.08 35.08 34.23 670,650 2,395,510 -73.2
15/06/2017
35.08
 405,160 35.36 35.52 34.96 167,710 271,630 -4.5
14/06/2017
35.36
 133,080 34.84 35.44 34.88 201,130 175,150 1.1
13/06/2017
34.84
 599,300 35.04 35.12 34.63 341,500 538,620 -8.5
12/06/2017
35.04
 207,600 34.96 35.16 34.84 83,830 102,150 -0.8
09/06/2017
34.96
 371,540 34.88 35.20 34.80 288,740 264,000 1.1
08/06/2017
34.88
 398,540 35.24 35.24 34.84 228,950 256,310 -1.2
07/06/2017
35.24
 442,790 35.69 35.69 35.20 110,690 332,490 -9.7
06/06/2017
35.69
 130,880 35.85 36.01 35.60 18,310 2,700 0.7
05/06/2017
35.85
 349,640 35.44 35.85 35.44 166,700 20,650 6.4
02/06/2017
35.44
 349,680 35.52 35.93 34.96 108,990 71,470 1.6
01/06/2017
35.52
 321,750 34.96 35.52 34.88 145,390 102,120 1.9
31/05/2017
34.96
 482,750 34.63 34.96 34.47 500,030 248,910 10.8
30/05/2017
34.63
 185,060 34.80 35.16 34.63 100,580 2,480 4.2
29/05/2017
34.80
 416,530 34.63 35.36 34.63 254,860 169,010 3.7
26/05/2017
34.63
 241,540 34.80 35.44 34.47 110,160 110,020 0.0

Chính sách bảo mật | Điều khoản sử dụng |