CTCP Tập đoàn Masan (msn)

79.50
2.80
(3.65%)
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)
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
04/05/2016
36.54
 504,510 36.03 36.80 36.03 211,400 67,910 10.2
29/04/2016
36.03
 681,090 35.52 36.80 35.52 319,340 145,770 12.0
28/04/2016
35.52
 232,460 35.77 36.03 35.52 162,650 116,110 3.2
27/04/2016
35.77
 381,930 35.52 36.03 35.26 303,210 261,650 2.9
26/04/2016
35.52
 465,120 35.26 36.03 35.00 324,460 412,110 -6.0
25/04/2016
35.26
 339,790 35.52 36.03 34.74 124,260 260,700 -9.3
22/04/2016
35.52
 195,010 36.03 36.03 35.52 142,150 167,520 -1.8
21/04/2016
36.03
 334,330 34.74 36.03 34.74 322,750 186,700 9.4
20/04/2016
34.74
 214,480 35.52 35.52 34.74 53,280 51,000 0.1
19/04/2016
35.52
 427,350 35.77 36.03 35.00 95,270 273,560 -12.3
15/04/2016
35.77
 155,690 35.77 36.03 35.52 75,700 102,520 -1.9
14/04/2016
35.77
 197,410 35.52 36.29 35.77 145,450 30,000 8.1
13/04/2016
35.52
 239,340 36.03 36.29 35.52 20,500 124,670 -7.2
12/04/2016
36.03
 235,220 36.54 36.54 36.03 205,100 266,500 -4.3
11/04/2016
36.54
 694,480 35.77 36.54 35.77 204,230 493,600 -20.3
08/04/2016
35.77
 599,800 36.54 36.54 35.52 201,080 3,354,370 -237.2
07/04/2016
36.54
 208,440 36.54 36.80 36.03 132,110 168,020 -2.5
06/04/2016
36.54
 428,160 36.29 36.80 35.77 294,120 269,270 1.8
05/04/2016
36.29
 399,050 36.03 36.54 35.77 224,510 255,940 -2.2
04/04/2016
36.03
 384,220 36.54 36.80 35.77 93,910 168,010 -5.2
01/04/2016
36.54
 331,930 36.80 37.06 36.29 147,790 124,260 1.7
31/03/2016
36.80
 420,860 37.32 37.32 36.80 327,710 209,220 8.6
30/03/2016
37.32
 340,720 37.32 37.83 37.06 131,720 133,420 -0.1
29/03/2016
37.32
 375,020 38.35 38.35 37.32 111,000 35,960 5.5
28/03/2016
38.35
 220,710 38.09 38.35 37.83 66,300 16,680 3.7
25/03/2016
38.09
 342,700 37.83 38.35 37.06 71,160 76,860 -0.5
24/03/2016
37.83
 1,122,090 37.06 39.38 37.06 173,960 206,050 -2.4
23/03/2016
37.06
 545,030 36.03 37.32 36.03 106,100 247,970 -10.1
22/03/2016
36.03
 323,900 36.03 36.54 35.52 293,970 443,065 -10.4
21/03/2016
36.03
 485,990 36.80 37.32 36.03 85,900 314,310 -16.2
18/03/2016
36.80
 1,188,240 37.32 37.32 36.80 884,150 1,483,690 -42.9
17/03/2016
37.32
 903,720 37.57 38.09 37.06 529,030 1,132,930 -43.8
16/03/2016
37.57
 237,120 37.83 38.09 37.57 104,600 162,870 -4.3
15/03/2016
37.83
 254,170 38.60 38.60 37.57 114,770 169,260 -4.0
14/03/2016
38.60
 263,000 37.83 38.60 38.09 44,962,749 44,828,279 10.0
11/03/2016
37.83
 236,980 38.35 38.60 37.83 109,000 67,310 3.1
10/03/2016
38.35
 153,780 38.86 38.86 38.09 62,500 20,590 3.1
09/03/2016
38.86
 54,060 38.60 39.12 38.86 35,500 10,090 1.9
08/03/2016
38.60
 138,590 38.35 38.86 38.35 105,720 12,050 7.0
07/03/2016
38.35
 320,530 38.35 39.63 38.09 131,290 76,450 4.1
04/03/2016
38.35
 160,570 38.35 38.86 38.09 130,600 6,200 9.3
03/03/2016
38.35
 252,210 37.57 38.86 37.83 1,124,680 516,980 45.2
02/03/2016
37.57
 116,760 37.06 37.83 37.06 73,930 18,700 4.0
01/03/2016
37.06
 80,880 37.06 37.32 37.06 93,500 105,040 -0.8
29/02/2016
37.06
 137,790 38.09 38.09 37.06 90 0 0.0
26/02/2016
38.09
 72,350 37.06 38.09 36.80 233,080 0 16.8
25/02/2016
37.06
 127,080 37.83 38.35 37.06 59,790 48,000 0.9
24/02/2016
37.83
 28,430 38.09 38.09 37.83 5,400 2,000 0.3
23/02/2016
38.09
 88,940 38.35 38.86 37.83 4,250 12,950 -0.7
22/02/2016
38.35
 256,860 36.80 38.86 36.80 173,750 138,790 2.5
19/02/2016
36.80
 125,160 37.06 37.32 36.80 174,250 195,520 -1.5
18/02/2016
37.06
 75,490 37.06 37.57 36.80 164,400 1,530 11.8
17/02/2016
37.06
 113,100 37.06 37.32 36.80 239,060 277,090 -2.7
16/02/2016
37.06
 111,070 37.06 37.32 36.80 77,680 66,360 0.8
15/02/2016
37.06
 135,790 37.83 37.83 36.54 230,000 321,320 -6.6
05/02/2016
37.83
 23,030 37.83 38.09 37.32 0 5,500 -0.4
04/02/2016
37.83
 101,460 37.06 38.09 37.06 68,450 22,030 3.4
03/02/2016
37.06
 98,450 36.29 37.32 36.29 60,000 69,610 -0.7
02/02/2016
36.29
 92,570 36.80 38.35 36.29 255,340 285,750 -2.1
01/02/2016
36.80
 51,260 37.32 37.32 36.80 108,150 117,220 -0.6
29/01/2016
37.32
 160,350 37.57 37.57 37.06 272,240 256,690 1.1
28/01/2016
37.57
 42,820 37.83 38.09 37.06 0 26,550 -1.9
27/01/2016
37.83
 137,500 37.83 38.35 37.32 279,790 317,920 -2.8
26/01/2016
37.83
 93,100 38.09 38.60 37.06 115,260 98,530 1.2

Chính sách bảo mật | Điều khoản sử dụng |