CTCP Tập đoàn Masan (msn)

82.80
3.30
(4.15%)
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)
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
24/03/2017
38.68
 431,540 38.84 39.00 38.19 138,510 20,680 5.7
23/03/2017
38.84
 997,410 38.44 39.00 38.11 578,230 377,550 9.6
22/03/2017
38.44
 715,040 38.11 39.25 37.55 139,980 30,800 5.3
21/03/2017
38.11
 985,180 37.14 39.00 37.22 944,080 512,800 20.3
20/03/2017
37.14
 1,131,180 35.69 37.71 35.93 618,360 160,700 20.8
17/03/2017
35.69
 2,989,190 35.20 35.89 35.12 1,445,100 2,131,330 -30.3
16/03/2017
35.20
 223,130 35.40 35.60 35.20 750,730 722,180 1.2
15/03/2017
35.40
 864,380 34.96 35.85 35.20 708,020 594,540 5.0
14/03/2017
34.96
 1,542,110 33.74 35.28 33.66 394,390 361,410 1.4
13/03/2017
33.74
 409,950 33.78 33.78 33.58 259,790 182,830 3.2
10/03/2017
33.78
 233,160 33.78 33.86 33.58 651,220 634,350 0.7
09/03/2017
33.78
 237,350 33.74 33.82 33.58 747,500 711,890 1.5
08/03/2017
33.74
 395,320 33.18 33.99 32.93 2,495,650 746,550 71.7
07/03/2017
33.18
 401,910 33.18 33.18 32.85 435,090 401,460 1.4
06/03/2017
33.18
 416,780 33.18 33.18 32.97 659,010 517,230 5.8
03/03/2017
33.18
 407,300 33.10 33.18 32.81 143,650 157,800 -0.6
02/03/2017
33.10
 343,710 33.18 33.18 32.81 206,840 265,430 -2.4
01/03/2017
33.18
 367,950 33.18 33.18 32.81 734,330 681,410 2.2
28/02/2017
33.18
 787,290 33.18 33.34 33.06 533,850 677,380 -5.9
27/02/2017
33.18
 880,600 33.74 33.74 32.45 1,175,310 1,446,210 -11.1
24/02/2017
33.74
 371,930 34.15 34.15 33.62 35,030 54,240 -0.8
23/02/2017
34.15
 297,310 34.15 34.23 33.86 230,130 171,230 2.5
22/02/2017
34.15
 415,910 34.43 34.55 34.11 1,004,880 1,050,300 -1.9
21/02/2017
34.43
 582,730 33.99 34.47 33.82 224,840 351,340 -5.3
20/02/2017
33.99
 314,390 33.74 34.80 33.50 38,100 137,040 -4.1
17/02/2017
33.74
 386,090 33.95 34.23 33.66 303,300 294,950 0.4
16/02/2017
33.95
 542,230 33.95 34.80 33.74 277,780 334,190 -2.4
15/02/2017
33.95
 329,800 33.58 34.15 33.42 448,140 415,350 1.4
14/02/2017
33.58
 375,630 33.82 33.82 33.42 111,880 195,020 -3.4
13/02/2017
33.82
 369,880 33.99 33.99 33.54 115,430 153,440 -1.6
10/02/2017
33.99
 342,780 34.39 34.39 33.74 112,880 231,320 -5.0
09/02/2017
34.39
 398,110 34.47 34.47 34.27 1,070,740 901,670 7.2
08/02/2017
34.47
 174,120 34.47 34.47 34.35 122,670 1,400 5.2
07/02/2017
34.47
 435,880 34.47 34.47 34.23 488,460 373,170 4.9
06/02/2017
34.47
 266,640 34.23 34.55 33.99 169,460 136,600 1.4
03/02/2017
34.23
 354,630 34.15 34.96 34.15 406,920 410,300 -0.1
02/02/2017
34.15
 212,950 33.38 34.27 33.38 307,780 277,670 1.3
25/01/2017
33.38
 168,360 33.34 33.38 32.93 16,190 78,600 -2.6
24/01/2017
33.34
 149,750 33.34 33.50 32.73 6,640 30,720 -1.0
23/01/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/01/2017
33.34
 221,960 33.18 33.82 33.18 4,910 89,290 -3.5
20/01/2017
33.18
 448,800 33.45 33.61 33.18 117,150 153,460 -2.2
19/01/2017
33.45
 304,740 33.72 33.77 33.45 67,500 192,470 -7.7
18/01/2017
33.72
 95,680 33.82 33.88 33.66 22,190 32,610 -0.7
17/01/2017
33.82
 147,390 33.82 33.99 33.61 10,210 51,290 -2.6
16/01/2017
33.82
 124,960 33.82 33.99 33.72 114,290 133,460 -1.2
13/01/2017
33.82
 226,450 33.82 33.93 33.72 215,360 201,890 0.8
12/01/2017
33.82
 164,770 34.15 34.26 33.82 387,450 484,370 -6.1
11/01/2017
34.15
 252,010 34.36 34.53 34.15 262,590 298,070 -2.3
10/01/2017
34.36
 488,910 33.77 35.07 34.20 238,190 494,620 -16.4
09/01/2017
33.77
 233,660 34.09 34.09 33.72 372,480 409,170 -2.3
06/01/2017
34.09
 337,680 34.04 34.09 33.66 2,135,700 2,146,830 -0.7
05/01/2017
34.04
 228,380 34.26 34.53 33.93 366,790 244,590 7.7
04/01/2017: Cổ tức tiền mặt tỉ lệ: 30%
04/01/2017
34.26
 446,480 33.66 34.26 33.82 503,470 302,900 12.7
03/01/2017
33.66
 397,760 33.35 33.97 33.35 140,420 88,750 3.4
30/12/2016
33.35
 334,620 32.89 33.46 32.94 103,820 23,360 5.2
29/12/2016
32.89
 122,990 32.79 33.10 32.84 6,290 11,300 -0.3
28/12/2016
32.79
 325,410 33.46 33.71 32.79 1,800 238,730 -15.2
27/12/2016
33.46
 125,060 33.61 33.71 33.25 41,200 13,970 1.8
26/12/2016
33.61
 148,910 33.61 34.38 33.61 2,500 12,620 -0.7
23/12/2016
33.61
 225,270 33.61 33.71 33.35 287,320 246,820 2.6
22/12/2016
33.61
 613,300 32.12 33.71 32.68 203,780 72,680 8.5
21/12/2016
32.12
 196,240 31.86 32.43 31.86 192,580 181,980 0.7
20/12/2016
31.86
 344,130 32.68 32.68 31.81 351,100 557,980 -12.9
19/12/2016
32.68
 157,330 33.46 33.46 32.53 345,170 313,300 2.0
16/12/2016
33.46
 981,560 31.96 33.46 31.76 829,440 474,870 23.4
15/12/2016
31.96
 258,880 31.96 32.22 31.60 175,910 172,390 0.2
14/12/2016
31.96
 235,790 31.40 32.27 31.50 159,230 136,750 1.4
13/12/2016
31.40
 388,540 32.43 32.43 31.40 90,490 295,830 -12.6
12/12/2016
32.43
 301,240 32.58 32.84 32.17 82,980 164,170 -5.1
09/12/2016
32.58
 265,730 32.58 32.89 32.48 68,460 165,070 -6.1
08/12/2016
32.58
 211,860 32.43 32.68 32.43 124,650 131,180 -0.4
07/12/2016
32.43
 300,040 32.58 32.84 32.22 19,730 156,620 -8.6
06/12/2016
32.58
 348,710 32.53 32.94 32.53 64,320 155,310 -5.8
05/12/2016
32.53
 305,290 32.32 32.89 32.43 61,350 148,960 -5.5
02/12/2016
32.32
 387,740 33.15 33.35 32.32 27,550 338,640 -19.8
01/12/2016
33.15
 321,970 32.99 34.38 32.99 21,180 161,340 -9.1
30/11/2016
32.99
 499,010 32.27 33.46 32.43 47,630 404,330 -22.8
29/11/2016
32.27
 579,550 32.94 33.46 32.12 38,780 334,560 -18.6
28/11/2016
32.94
 719,490 35.00 35.00 32.94 240,290 590,630 -22.9
25/11/2016
35.00
 339,930 35.52 35.93 35.00 24,070 172,580 -10.2
24/11/2016
35.52
 637,070 35.10 37.01 35.16 46,930 324,850 -19.4
23/11/2016
35.10
 2,158,820 32.89 35.16 32.94 9,860 101,130 -6.2
22/11/2016
32.89
 135,790 32.63 33.04 32.63 39,200 50,100 -0.7
21/11/2016
32.63
 73,370 32.63 32.68 32.43 18,270 37,670 -1.2
18/11/2016
32.63
 241,650 32.58 32.99 32.48 93,410 145,120 -3.3
17/11/2016
32.58
 222,230 32.48 32.68 32.43 49,260 127,040 -4.9
16/11/2016
32.48
 79,620 32.43 32.79 32.43 41,380 22,440 1.2
15/11/2016
32.43
 57,220 31.91 32.43 32.07 25,740 22,530 0.2
14/11/2016
31.91
 651,510 33.20 33.20 31.66 4,330 589,100 -36.5

Chính sách bảo mật | Điều khoản sử dụng |