CTCP Tập đoàn Masan (msn)

75.30
-0.10
(-0.13%)
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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |