CTCP Tập đoàn Masan (msn)

72.40
1.30
(1.83%)
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
(2026-05-13) 		-7.90 -10.01% 84,226,100 -1,463,818 0
70.80
79.10
71.10
2 tháng
(2026-04-13) 		-6 -7.79% 210,897,100 9,259,731 0
70.80
81
71.10
3 tháng
(2026-03-16) 		-2.50 -3.40% 329,539,300 20,505,539 822.1
70.80
81
71.10
6 tháng
(2025-12-15) 		-2.50 -3.40% 739,660,600 30,738,539 1,635.5
68.20
84.10
71.10
12 tháng
(2025-06-17) 		3.10 4.57% 1,918,809,300 884,864 -1,001.4
67.50
88.50
71.10
24 tháng
(2024-06-24) 		-2.70 -3.66% 3,099,563,700 -34,535,940 -3,126.1
50.30
88.50
71.10
36 tháng
(2023-06-28) 		-6.20 -8.03% 3,912,046,100 -90,635,403 -6,984.7
50.30
89.20
71.10
60 tháng
(2021-07-08) 		-27.95 -28.24% 4,486,285,500 -120,908,790 -12,314.7
50.30
142.29
71.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2017
34.80
 962,430 35.20 35.44 34.39 344,770 819,750 -20.4
24/05/2017
35.20
 607,770 35.69 36.01 35.20 296,540 517,970 -9.7
23/05/2017
35.69
 591,860 35.69 36.49 35.36 167,130 331,130 -7.3
22/05/2017
35.69
 403,650 34.80 36.01 34.84 146,740 25,850 5.3
19/05/2017
34.80
 191,520 35.20 35.40 34.80 198,960 42,280 6.8
18/05/2017
35.20
 377,570 35.20 35.60 34.80 506,930 182,990 14.2
17/05/2017
35.20
 410,490 35.48 35.81 34.96 556,000 319,140 10.3
16/05/2017
35.48
 572,240 34.47 36.01 34.39 504,330 311,240 8.4
15/05/2017
34.47
 212,110 34.47 34.55 34.23 139,020 83,590 2.4
12/05/2017
34.47
 430,230 34.55 34.59 34.39 321,860 390,390 -2.9
11/05/2017
34.55
 453,120 34.71 34.71 34.51 267,840 369,370 -4.3
10/05/2017
34.71
 349,650 34.31 34.80 34.31 145,180 131,710 0.6
09/05/2017
34.31
 375,470 34.51 34.80 33.99 192,120 290,000 -4.2
08/05/2017
34.51
 435,320 34.88 34.92 34.51 238,870 266,700 -1.2
05/05/2017
34.88
 321,530 35.60 35.60 34.88 223,650 360,590 -6.0
04/05/2017
35.60
 472,600 35.85 35.85 35.20 340,140 249,100 4.0
03/05/2017
35.85
 994,200 35.97 36.01 35.60 853,600 272,440 25.8
28/04/2017
35.97
 522,740 36.54 36.54 35.77 407,010 406,680 0.0
27/04/2017
36.54
 101,180 36.78 37.10 36.54 58,630 34,690 1.1
26/04/2017
36.78
 145,110 36.82 36.98 36.66 244,980 191,750 2.4
25/04/2017
36.82
 157,940 36.74 36.98 36.58 184,620 110,330 3.4
24/04/2017
36.74
 143,750 36.41 36.82 36.25 75,350 19,960 2.5
21/04/2017
36.41
 256,870 36.33 36.98 36.41 54,988,355 60,068,906 -212.8
20/04/2017
36.33
 333,220 37.06 37.06 36.33 221,150 44,290 8.0
19/04/2017
37.06
 206,820 37.22 37.22 36.41 383,080 141,310 11.0
18/04/2017
37.22
 470,370 35.60 37.22 35.52 1,029,100 232,150 36.0
17/04/2017
35.60
 342,480 36.82 37.30 35.60 133,210 0 6.0
14/04/2017
36.82
 461,510 37.02 37.02 36.25 224,990 4,000 10.0
13/04/2017
37.02
 234,810 37.06 37.38 36.49 117,060 1,500 5.3
12/04/2017
37.06
 500,100 37.30 37.87 36.41 473,090 350,910 5.6
11/04/2017
37.30
 245,780 37.63 37.63 37.22 102,610 63,190 1.8
10/04/2017
37.63
 137,410 38.27 38.44 37.63 441,130 433,130 0.4
07/04/2017
38.27
 542,000 37.14 38.36 36.58 27,954,470 27,780,890 8.1
05/04/2017
37.14
 739,530 38.19 38.44 37.06 124,380 288,360 -7.6
04/04/2017
38.19
 495,100 38.76 39.00 38.19 757,860 498,370 12.4
03/04/2017
38.76
 732,940 38.07 38.92 38.68 310,720 275,270 1.7
31/03/2017
38.07
 329,510 37.63 38.44 37.47 211,910 138,560 3.5
30/03/2017
37.63
 353,180 38.03 38.76 37.63 197,870 104,180 4.4
29/03/2017
38.03
 514,580 37.22 38.03 37.14 332,780 181,020 7.1
28/03/2017
37.22
 629,870 38.68 38.68 37.22 353,870 380,400 -1.2
27/03/2017
38.68
 529,650 38.68 39.16 38.44 275,880 193,710 3.9

Chính sách bảo mật | Điều khoản sử dụng |