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)
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
04/09/2015
41.69
 254,620 39.89 41.69 39.38 182,050 52,140 10.3
03/09/2015
39.89
 163,690 40.41 40.41 39.63 324,350 469,890 -11.3
01/09/2015
40.41
 112,990 41.43 41.43 40.41 2,400 58,000 -4.4
31/08/2015
41.43
 175,980 42.72 42.72 41.18 186,370 146,400 3.3
28/08/2015
42.72
 252,540 40.66 42.72 40.66 130,600 25,570 8.4
27/08/2015
40.66
 184,510 40.15 40.92 40.41 132,160 344,020 -16.5
26/08/2015
40.15
 171,480 40.66 40.66 39.89 193,290 345,640 -11.9
25/08/2015
40.66
 145,010 40.66 40.66 38.60 293,210 333,410 -3.1
24/08/2015
40.66
 629,030 42.72 42.72 39.89 319,500 618,620 -23.3
21/08/2015
42.72
 199,920 43.24 43.24 41.43 192,980 251,130 -4.8
20/08/2015
43.24
 174,000 43.75 44.01 42.98 52,850 85,980 -2.8
19/08/2015
43.75
 86,100 45.29 45.29 43.75 24,160 41,620 -1.5
18/08/2015
45.29
 175,640 45.55 46.32 45.29 778,110 718,390 5.4
17/08/2015
45.55
 203,600 44.27 45.55 44.27 178,000 76,450 8.9
14/08/2015
44.27
 96,070 44.01 44.27 43.75 115,170 106,550 0.7
13/08/2015
44.01
 116,970 44.78 44.78 44.01 512,320 491,830 1.8
12/08/2015
44.78
 258,670 44.78 44.78 43.75 505,610 525,350 -1.7
11/08/2015
44.78
 181,490 44.27 45.29 44.01 721,057 667,187 4.7
10/08/2015
44.27
 59,420 44.52 44.52 43.49 38,690 21,000 1.5
07/08/2015
44.52
 82,370 43.49 44.52 43.49 76,870 0 6.6
06/08/2015
43.49
 62,310 44.01 44.78 43.24 121,020 130,250 -0.8
05/08/2015
44.01
 114,130 43.49 44.78 44.01 194,320 137,540 4.9
04/08/2015
43.49
 409,800 45.81 45.81 43.24 431,310 686,410 -21.7
03/08/2015
45.81
 169,770 46.32 47.35 45.81 153,270 39,200 10.4
31/07/2015
46.32
 98,300 47.35 47.61 46.32 37,580 10,500 2.5
30/07/2015
47.35
 123,390 46.32 47.35 46.32 176,970 72,850 9.5
29/07/2015
46.32
 115,950 47.35 47.61 46.32 100,100 166,530 -6.1
28/07/2015
47.35
 372,170 47.61 48.13 47.10 240,100 199,900 3.7
27/07/2015
47.61
 118,030 48.13 48.38 47.61 59,530 40,660 1.8
24/07/2015
48.13
 257,470 47.61 48.13 47.10 189,550 82,820 9.9
23/07/2015
47.61
 194,950 47.87 47.87 47.10 142,880 45,560 8.9
22/07/2015
47.87
 278,150 46.32 48.13 46.58 201,550 100,030 9.4
21/07/2015
46.32
 286,220 48.38 48.38 46.07 163,820 30,000 12.2
20/07/2015
48.38
 211,130 48.64 48.64 47.10 138,970 10,500 11.9
17/07/2015
48.64
 147,370 47.87 48.64 47.10 79,730 17,000 5.8
16/07/2015
47.87
 135,130 49.67 49.67 47.87 192,230 176,580 1.5

Chính sách bảo mật | Điều khoản sử dụng |