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)
25/01/2016
38.09
 83,770 36.54 38.09 36.80 32,000 30,000 0.1
22/01/2016
36.54
 77,780 36.80 36.80 35.77 299,130 281,060 1.3
21/01/2016
36.80
 88,430 36.80 37.83 36.80 153,180 80,200 5.3
20/01/2016
36.80
 162,910 36.54 37.06 35.77 328,710 299,950 2.1
19/01/2016
36.54
 50,490 36.03 36.54 35.26 142,520 105,720 2.6
18/01/2016
36.03
 126,500 36.03 36.03 34.74 191,670 158,620 2.3
15/01/2016
36.03
 234,560 38.09 38.60 36.03 1,242,050 1,328,620 -6.2
14/01/2016
38.09
 173,530 38.60 38.86 37.83 2,707,894 4,092,014 -98.3
13/01/2016
38.60
 72,760 39.38 39.38 38.60 200,510 20,650 13.7
12/01/2016
39.38
 119,130 39.12 39.63 38.86 213,070 10,000 15.4
11/01/2016
39.12
 159,030 39.38 39.38 38.60 602,130 529,940 5.5
08/01/2016
39.38
 75,080 39.89 40.15 39.12 155,660 122,570 2.5
07/01/2016
39.89
 375,660 39.12 40.41 38.09 228,440 25,160 15.6
06/01/2016
39.12
 144,590 38.60 39.12 37.83 213,840 156,750 4.3
05/01/2016
38.60
 243,440 38.86 38.86 37.57 23,600 1,000 1.7
04/01/2016
38.86
 92,620 39.89 39.89 38.86 28,840 600 2.2
31/12/2015
39.89
 394,010 39.63 39.89 38.09 20,500 500 1.5
30/12/2015
39.63
 86,930 40.15 40.41 39.63 11,320 0 0.9
29/12/2015
40.15
 207,360 41.18 41.18 40.15 50,830 3,002,420 -221.2
28/12/2015
41.18
 1,959,360 38.60 41.18 40.41 543,120 1,158,500 -49.2
25/12/2015
38.60
 870,300 36.29 38.60 36.80 4,000 67,010 -4.7
24/12/2015
36.29
 190,230 35.52 36.29 35.26 47,200 101,480 -3.8
23/12/2015
35.52
 294,970 35.00 35.52 34.49 61,810 165,240 -7.0
22/12/2015
35.00
 894,970 35.00 35.77 34.74 75,480 681,610 -41.4
21/12/2015
35.00
 653,570 36.54 36.54 35.00 99,080 3,615,080 -260.4
18/12/2015
36.54
 1,883,020 35.00 37.06 34.49 2,274,160 2,122,730 11.9
17/12/2015
35.00
 762,840 35.52 35.52 34.74 328,930 1,025,990 -47.3
16/12/2015
35.52
 226,940 35.77 35.77 35.26 265,690 439,530 -12.0
15/12/2015
35.77
 361,620 35.77 35.77 35.26 69,980 338,990 -18.6
14/12/2015
35.77
 410,270 36.54 36.54 35.77 251,730 557,460 -21.3
11/12/2015
36.54
 149,220 36.80 36.80 36.29 254,220 331,310 -5.5
10/12/2015
36.80
 309,310 36.80 36.80 36.03 211,190 283,910 -5.2
09/12/2015
36.80
 543,860 37.06 37.06 36.54 263,760 478,560 -15.3
08/12/2015
37.06
 154,180 37.06 37.06 36.54 32,000 111,430 -5.7
07/12/2015
37.06
 385,540 37.06 37.06 36.29 24,360 267,250 -17.3
04/12/2015
37.06
 436,430 36.80 37.06 36.54 36,600 347,830 -22.2
03/12/2015
36.80
 168,430 36.54 36.80 36.29 91,760 3,104,670 -225.9
02/12/2015
36.54
 398,410 36.29 36.54 35.77 10,570 206,260 -13.8
01/12/2015
36.29
 510,310 36.03 36.29 35.52 36,000 280,190 -17.1
30/11/2015
36.03
 1,203,320 35.52 36.03 35.26 30,310 682,780 -45.4
27/11/2015
35.52
 176,500 36.03 36.03 35.52 3,840 78,180 -5.2
26/11/2015
36.03
 372,390 36.29 36.54 35.77 20,720 242,820 -15.5
25/11/2015
36.29
 530,220 36.29 36.29 35.77 50,050 247,270 -13.9
24/11/2015
36.29
 867,410 36.80 37.06 35.77 51,520 284,570 -16.4
23/11/2015
36.80
 129,960 37.32 37.57 36.80 21,500 18,470 0.2
20/11/2015
37.32
 1,181,700 37.57 37.57 37.32 72,590 1,017,800 -68.5
19/11/2015
37.57
 772,000 37.57 37.57 37.32 30,000 378,600 -25.4
18/11/2015
37.57
 541,670 37.83 37.83 37.32 7,080 338,320 -24.2
17/11/2015
37.83
 1,430,700 37.83 37.83 37.06 79,420 724,800 -47.4
16/11/2015
37.83
 1,542,220 37.83 37.83 36.80 152,000 892,360 -53.9
13/11/2015
37.83
 891,760 37.83 37.83 37.06 120,240 704,780 -42.6
12/11/2015
37.83
 987,880 37.83 37.83 37.06 20,020 535,020 -37.4
11/11/2015
37.83
 363,150 37.83 37.83 37.32 0 169,320 -12.4
10/11/2015
37.83
 457,570 38.09 38.09 37.32 29,680 193,760 -12.0
09/11/2015
38.09
 477,620 38.35 38.35 37.57 66,890 320,010 -18.6
06/11/2015
38.35
 130,670 38.09 38.35 37.83 1,410 20 0.1
05/11/2015
38.09
 54,650 38.35 38.60 38.09 1,000 9,380 -0.6
04/11/2015
38.35
 961,390 37.83 39.38 37.83 101,150 400,160 -22.4
03/11/2015
37.83
 291,740 37.83 37.83 37.57 0 87,250 -6.4
02/11/2015
37.83
 202,820 38.09 38.09 37.57 72,330 155,500 -6.1
30/10/2015
38.09
 241,610 37.83 38.09 37.57 853,320 801,540 3.8
29/10/2015
37.83
 630,820 38.09 38.35 37.57 269,450 488,050 -16.0
28/10/2015
38.09
 255,940 38.09 38.09 37.32 1,570 95,000 -6.8
27/10/2015
38.09
 271,830 37.83 38.09 37.32 1,030 51,600 -3.7
26/10/2015
37.83
 338,560 38.09 38.09 37.57 55,650 146,270 -6.7
23/10/2015
38.09
 98,100 38.09 38.35 37.83 2,570 200 0.2
22/10/2015
38.09
 103,550 38.09 38.35 37.83 16,110 6,000 0.7
21/10/2015
38.09
 365,430 38.09 38.09 37.57 3,120 43,000 -2.9
20/10/2015
38.09
 437,050 38.35 38.60 37.57 22,270 348,450 -24.0
19/10/2015
38.35
 240,820 38.35 38.86 38.35 34,940 117,710 -6.2
16/10/2015
38.35
 853,210 38.09 39.38 37.83 300,060 599,000 -22.5
15/10/2015
38.09
 191,440 38.09 38.35 37.83 116,580 148,820 -2.4
14/10/2015
38.09
 316,750 38.09 38.09 37.83 181,150 288,680 -7.9
13/10/2015
38.09
 199,180 38.09 38.35 37.83 304,040 359,000 -4.0
12/10/2015
38.09
 126,450 38.09 38.35 37.83 390,970 390,970 0
09/10/2015
38.09
 237,210 38.09 38.60 38.09 249,980 249,240 0.1
08/10/2015
38.09
 419,880 38.09 38.35 37.83 458,160 658,560 -14.8
07/10/2015
38.09
 535,450 38.09 38.86 38.09 857,210 973,430 -8.6
06/10/2015
38.09
 621,550 38.09 38.35 37.83 92,010 408,750 -23.3
05/10/2015
38.09
 303,610 38.09 38.35 37.57 750 85,500 -6.2
02/10/2015
38.09
 131,360 38.35 38.60 38.09 400 52,390 -3.9
01/10/2015
38.35
 763,630 38.09 39.12 37.83 803,350 1,048,400 -18.3
30/09/2015
38.09
 431,280 37.83 38.09 37.57 46,480 184,800 -10.1
29/09/2015
37.83
 125,710 38.09 38.09 37.32 14,180 20,500 -0.5
28/09/2015
38.09
 272,880 38.09 38.35 37.32 3,250 115,450 -8.2
25/09/2015
38.09
 273,070 38.09 38.09 37.57 3,000,110 6,169,000 -235.9
24/09/2015
38.09
 408,030 38.09 38.86 37.83 100 251,520 -18.7
23/09/2015
38.09
 294,950 38.35 38.35 37.57 100 171,400 -12.6
22/09/2015
38.35
 112,070 38.60 38.60 38.09 1,570 57,000 -4.1
21/09/2015
38.60
 213,050 38.09 38.86 37.83 42,310 151,950 -8.1
18/09/2015
38.09
 1,458,050 39.12 39.38 38.09 224,840 1,409,900 -87.9
17/09/2015
39.12
 79,910 39.12 39.63 39.12 20,500 1,000 1.5
16/09/2015
39.12
 256,490 37.83 39.12 38.09 499,270 581,380 -6.1
15/09/2015
37.83
 665,500 38.60 38.60 37.06 45,920 580,770 -38.9
14/09/2015
38.60
 366,620 39.12 39.12 37.57 31,510 261,100 -17.0
11/09/2015
39.12
 268,800 39.89 40.15 38.86 7,000 199,060 -14.7
10/09/2015
39.89
 110,390 40.41 40.66 39.89 313,800 368,030 -4.2
09/09/2015
40.41
 96,910 40.41 40.66 39.89 33,100 83,130 -3.9
08/09/2015
40.41
 179,400 40.15 40.41 39.63 11,870 166,140 -11.9
07/09/2015
40.15
 61,780 41.69 41.69 39.89 5,535,965 5,591,395 -4.3

Chính sách bảo mật | Điều khoản sử dụng |