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)
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
23/06/2016
35.52
 207,350 35.52 35.52 35.26 109,900 84,050 1.8
22/06/2016
35.52
 54,550 35.52 36.03 35.52 44,770 54,210 -0.7
21/06/2016
35.52
 108,620 35.77 36.03 35.52 4,540 22,200 -1.2
20/06/2016
35.77
 214,630 36.54 36.54 35.26 103,130 123,340 -1.4
17/06/2016
36.54
 1,517,950 35.26 36.54 35.00 1,555,030 127,650 101.2
16/06/2016
35.26
 201,010 35.26 35.77 35.26 136,300 54,580 5.6
15/06/2016
35.26
 84,940 35.52 35.52 35.00 28,320 3,500 1.7
14/06/2016
35.52
 116,110 35.52 35.77 35.26 16,350 34,000 -1.2
13/06/2016
35.52
 232,740 36.03 36.03 35.52 193,920 33,500 11.1
10/06/2016
36.03
 405,750 35.77 36.03 35.52 341,000 92,000 17.4
09/06/2016
35.77
 114,520 36.03 36.03 35.52 63,480 46,950 1.2
08/06/2016
36.03
 279,510 35.52 36.03 35.26 175,870 1,500 12.1
07/06/2016
35.52
 174,210 35.26 35.52 35.00 127,700 300 8.7
06/06/2016
35.26
 153,140 35.52 35.52 35.26 97,540 100 6.7
03/06/2016
35.52
 184,710 35.52 35.77 35.52 52,240 42,200 0.7
02/06/2016
35.52
 39,940 35.52 35.77 35.26 10,110 2,200 0.5
01/06/2016
35.52
 147,400 35.77 35.77 35.26 112,110 122,000 -0.7
31/05/2016
35.77
 254,110 35.52 35.77 35.26 347,280 232,440 8.0
30/05/2016
35.52
 157,700 35.52 35.52 35.26 12,400 297,750 -19.5
27/05/2016
35.52
 184,750 35.52 36.03 35.26 20,990 149,750 -8.9
26/05/2016
35.52
 114,240 36.03 36.03 35.52 0 18,800 -1.3
25/05/2016
36.03
 219,550 36.54 36.54 36.03 106,660 33,000 5.2
24/05/2016
36.54
 353,360 35.77 36.54 35.77 348,360 210,320 9.8
23/05/2016
35.77
 150,590 35.77 36.03 35.52 90,840 76,150 1.0
20/05/2016
35.77
 413,900 36.03 36.03 35.52 2,300 251,010 -17.3
19/05/2016
36.03
 294,740 36.80 37.06 36.03 83,100 151,930 -4.8
18/05/2016
36.80
 134,110 36.54 37.06 36.54 359,380 109,930 17.7
17/05/2016
36.54
 201,400 36.54 37.06 36.54 352,000 80,380 19.3
16/05/2016
36.54
 287,960 36.29 36.80 36.29 294,260 150,000 10.2
13/05/2016
36.29
 272,690 37.06 37.06 36.29 294,030 199,240 6.7
12/05/2016
37.06
 229,250 37.06 37.32 36.80 179,960 2,420 12.8
11/05/2016
37.06
 353,890 36.80 37.06 36.29 394,500 102,420 20.9
10/05/2016
36.80
 380,290 36.80 37.06 36.03 439,980 301,250 9.9
09/05/2016
36.80
 232,020 37.32 38.09 36.80 59,620 13,850 3.3
06/05/2016
37.32
 1,012,480 36.54 38.09 36.54 406,090 11,930 28.5
05/05/2016
36.54
 403,090 36.54 36.80 36.29 459,570 115,450 24.4

Chính sách bảo mật | Điều khoản sử dụng |