CTCP Tập đoàn Masan (msn)

83
3.50
(4.40%)
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
(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)
11/11/2016
33.20
 53,700 33.46 33.71 33.20 4,670 21,370 -1.1
10/11/2016
33.46
 586,310 33.46 33.46 33.10 18,870 480,640 -29.9
09/11/2016
33.46
 297,160 33.46 33.46 32.68 20,000 99,990 -5.1
08/11/2016
33.46
 198,930 33.46 33.46 33.20 3,000 146,970 -9.4
07/11/2016
33.46
 83,350 33.51 33.51 33.10 39,620 62,250 -1.5
04/11/2016
33.51
 98,460 33.61 33.61 33.04 3,900 52,000 -3.1
03/11/2016
33.61
 407,090 33.71 33.71 32.89 41,510 271,080 -14.8
02/11/2016
33.71
 74,520 33.71 33.87 33.20 81,460 90,860 -0.6
01/11/2016
33.71
 119,220 33.82 34.07 33.46 10,890 105,910 -6.2
31/10/2016
33.82
 464,860 33.82 35.16 33.61 28,400 321,280 -19.3
28/10/2016
33.82
 211,670 33.71 33.82 32.94 0 60,000 -3.9
27/10/2016
33.71
 263,690 33.82 33.82 32.99 700 163,310 -10.6
26/10/2016
33.82
 179,620 33.97 33.97 33.04 52,410 141,090 -5.8
25/10/2016
33.97
 306,970 33.97 33.97 32.99 230 91,500 -5.9
24/10/2016
33.97
 137,940 34.13 34.13 32.68 1,090 23,940 -1.5
21/10/2016
34.13
 86,950 34.23 34.23 34.07 73,850 40,840 2.2
20/10/2016
34.23
 68,250 34.23 34.95 33.97 77,270 90,650 -0.9
19/10/2016
34.23
 125,380 34.33 34.33 34.23 109,400 149,760 -2.7
18/10/2016
34.33
 97,290 34.33 34.69 34.02 104,500 112,780 -0.6
17/10/2016
34.33
 251,580 35.10 35.16 34.33 47,880 135,010 -5.9
14/10/2016
35.10
 136,680 35.00 35.26 34.95 58,860 75,120 -1.1
13/10/2016
35.00
 148,990 35.00 35.05 34.95 82,700 0 5.6
12/10/2016
35.00
 48,560 35.16 35.26 35.00 17,550 10,000 0.5
11/10/2016
35.16
 177,420 35.16 35.41 35.00 117,130 52,000 4.5
10/10/2016
35.16
 147,310 35.26 35.72 35.05 119,000 88,780 2.1
07/10/2016
35.26
 167,700 35.62 35.93 35.26 129,390 87,400 2.9
06/10/2016
35.62
 239,540 35.98 36.03 35.62 201,060 22,950 12.4
05/10/2016
35.98
 539,130 35.98 35.98 35.52 146,510 40,430 7.4
04/10/2016
35.98
 532,110 36.03 36.03 35.31 207,610 25,330 12.7
03/10/2016
36.03
 580,480 36.18 36.18 35.00 30 191,460 -13.1
30/09/2016
36.18
 556,860 35.10 36.18 34.95 87,880 1,240 5.9
29/09/2016
35.10
 549,110 34.74 35.36 34.90 207,840 2,000 14.1
28/09/2016
34.74
 494,280 36.34 36.34 34.74 170,430 92,050 5.5
27/09/2016
36.34
 554,440 36.49 36.49 35.82 88,650 319,570 -16.3
26/09/2016
36.49
 357,780 36.54 36.54 35.82 184,850 74,880 7.7
23/09/2016
36.54
 634,890 36.54 36.54 35.57 115,940 300,000 -12.8
22/09/2016
36.54
 278,580 36.29 36.65 36.03 137,340 11,100 8.9
21/09/2016
36.29
 416,900 36.13 36.34 35.62 5,723,500 13,610 427.7
20/09/2016
36.13
 1,047,600 35.00 36.13 34.85 140,830 31,000 7.5
19/09/2016
35.00
 360,510 33.46 35.21 34.13 207,770 140 14.0
16/09/2016
33.46
 732,710 33.46 33.46 32.99 216,220 583,860 -23.9
15/09/2016
33.46
 519,390 34.38 34.38 33.30 68,720 81,100 -0.8
14/09/2016
34.38
 311,860 35.26 35.26 34.38 63,630 135,450 -4.9
13/09/2016
35.26
 309,120 35.52 35.52 34.79 40,000 27,410 0.9
12/09/2016
35.52
 903,520 35.52 35.52 34.49 237,100 136,910 6.9
09/09/2016
35.52
 518,600 35.26 35.52 35.00 192,600 150,080 2.9
08/09/2016
35.26
 1,065,400 35.00 35.26 34.49 125,360 178,360 -3.6
07/09/2016
35.00
 714,730 35.00 35.26 34.74 449,250 240,190 14.2
06/09/2016
35.00
 503,190 34.49 35.26 34.49 108,890 676,180 -38.5
05/09/2016
34.49
 837,650 34.49 35.52 34.23 223,680 793,410 -38.3
01/09/2016
34.49
 1,706,300 35.52 35.52 34.23 860,130 816,140 2.9
31/08/2016
35.52
 1,327,980 36.03 36.29 35.00 677,450 604,970 5.0
30/08/2016
36.03
 820,870 34.49 36.54 33.97 168,540 104,130 4.4
29/08/2016
34.49
 1,259,500 32.43 34.49 32.94 61,230 69,820 -0.6
26/08/2016
32.43
 930,460 31.66 33.20 32.17 16,130 700,790 -43.3
25/08/2016
31.66
 756,480 31.66 32.17 31.14 103,290 501,000 -24.4
24/08/2016
31.66
 503,710 32.43 32.68 31.66 0 318,440 -19.8
23/08/2016
32.43
 652,530 33.46 33.46 32.17 182,160 300,050 -7.4
22/08/2016
33.46
 241,270 34.74 34.74 33.46 117,580 76,930 2.7
19/08/2016
34.74
 2,293,940 32.68 34.74 34.23 1,113,470 765,760 23.4
18/08/2016
32.68
 1,965,290 30.63 32.68 30.37 234,500 1,217,180 -59.8
17/08/2016
30.63
 1,026,130 30.63 30.88 30.11 4,750 794,770 -46.7
16/08/2016
30.63
 404,310 30.88 30.88 30.37 4,560 313,350 -18.4
15/08/2016
30.88
 111,560 31.14 31.14 30.88 24,170 87,420 -3.8
12/08/2016
31.14
 383,460 31.40 31.66 30.63 48,330 316,670 -16.1
11/08/2016
31.40
 582,020 31.14 31.91 30.88 412,530 483,740 -4.4
10/08/2016
31.14
 282,540 31.14 31.14 30.88 27,620 238,940 -12.8
09/08/2016
31.14
 298,610 30.63 31.14 30.37 167,920 212,550 -2.7
08/08/2016
30.63
 312,390 31.66 31.66 30.37 155,970 324,870 -10.1
05/08/2016
31.66
 835,920 31.91 31.91 30.37 387,270 697,400 -18.9
04/08/2016
31.91
 71,160 31.66 31.91 31.14 289,470 288,630 0.1
03/08/2016
31.66
 236,360 31.66 31.91 31.14 443,410 386,990 3.4
02/08/2016
31.66
 548,690 32.94 32.94 31.66 374,150 750,630 -23.4
01/08/2016
32.94
 242,060 32.94 33.46 32.68 220,410 277,670 -3.6
29/07/2016
32.94
 726,220 33.97 33.97 32.94 150,330 783,870 -40.6
28/07/2016
33.97
 1,894,990 33.97 33.97 31.91 96,540 1,247,000 -74.6
27/07/2016
33.97
 732,260 34.23 34.23 33.20 92,450 335,920 -15.8
26/07/2016
34.23
 430,300 34.49 34.74 33.46 54,610 122,770 -4.5
25/07/2016
34.49
 128,060 34.49 34.74 33.97 65,500 0 4.4
22/07/2016
34.49
 317,090 34.74 34.74 33.97 123,750 70,260 3.6
21/07/2016
34.74
 174,010 34.49 35.00 34.49 102,280 87,080 1.0
20/07/2016
34.49
 225,340 34.74 35.00 34.49 198,900 141,190 3.9
19/07/2016
34.74
 307,780 35.52 35.52 34.74 233,530 50,000 12.5
18/07/2016
35.52
 179,580 34.74 35.52 35.00 120,440 0 8.2
15/07/2016
34.74
 175,870 34.74 35.00 34.49 124,500 173,550 -3.6
14/07/2016
34.74
 717,250 34.49 35.77 34.23 235,830 420,490 -12.5
13/07/2016
34.49
 305,500 34.49 34.74 34.23 651,200 630,000 1.4
12/07/2016
34.49
 107,970 34.49 34.49 33.97 78,830 415,000 -23.7
11/07/2016
34.49
 278,680 34.49 34.49 33.97 127,740 152,140 -1.6
08/07/2016
34.49
 467,620 34.49 34.49 33.97 108,120 241,920 -8.9
07/07/2016
34.49
 251,200 34.49 34.74 34.23 114,440 150,020 -2.4
06/07/2016
34.49
 191,960 34.74 34.74 34.23 80,420 91,660 -0.7
05/07/2016
34.74
 59,940 34.49 35.00 34.49 70,530 77,620 -0.5
04/07/2016
34.49
 125,960 34.49 34.74 34.23 500 86,910 -5.8
01/07/2016
34.49
 368,120 34.23 36.03 34.23 39,930 262,750 -15.0
30/06/2016
34.23
 208,640 34.49 34.49 34.23 50,450 118,300 -4.5
29/06/2016
34.49
 416,170 34.49 34.74 33.97 195,220 339,260 -9.5
28/06/2016
34.49
 294,500 34.49 34.49 33.97 203,410 193,830 0.6
27/06/2016
34.49
 151,140 34.74 34.74 33.97 104,760 57,090 3.2
24/06/2016
34.74
 320,530 35.52 35.52 33.97 102,650 41,380 4.2

Chính sách bảo mật | Điều khoản sử dụng |