CTCP Tập đoàn Masan (msn)

74.30
-1
(-1.33%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |