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)
15/07/2015
49.67
 1,021,490 47.35 49.67 47.87 567,600 161,200 38.8
14/07/2015
47.35
 780,490 45.04 47.35 45.04 363,160 226,150 12.4
13/07/2015
45.04
 326,520 44.78 45.04 44.27 242,440 950 21.0
10/07/2015
44.78
 290,670 44.52 45.04 44.52 244,100 35,970 18.0
09/07/2015
44.52
 416,440 44.52 44.78 43.49 546,880 268,210 24.0
08/07/2015
44.52
 644,590 45.55 45.55 44.27 497,540 252,880 21.3
07/07/2015
45.55
 540,910 44.78 45.55 44.27 361,820 221,740 12.3
06/07/2015
44.78
 610,250 43.24 44.78 42.72 457,850 108,340 29.8
03/07/2015
43.24
 303,950 42.98 43.24 42.98 577,830 5,000 48.1
02/07/2015
42.98
 499,980 41.95 42.98 41.69 556,190 380 46.0
01/07/2015
41.95
 186,730 41.69 42.21 41.18 173,560 61,760 9.1
30/06/2015
41.69
 552,810 41.18 41.69 40.92 793,620 372,570 33.8
29/06/2015
41.18
 219,690 40.66 41.18 40.15 444,510 255,620 15.0
26/06/2015
40.66
 83,130 40.66 40.66 39.89 67,080 32,570 2.7
25/06/2015
40.66
 131,600 40.66 40.66 39.38 44,270 38,280 0.5
24/06/2015
40.66
 73,620 41.18 41.18 40.41 55,300 0 4.4
23/06/2015
41.18
 100,040 41.18 41.43 40.92 511,910 418,500 7.5
22/06/2015
41.18
 130,780 39.12 41.18 40.15 654,800 566,500 7.0
19/06/2015
39.12
 683,780 39.89 40.41 39.12 204,000 672,900 -35.8
18/06/2015
39.89
 49,970 40.15 40.15 39.63 0 33,450 -2.6
17/06/2015
40.15
 50,560 40.41 40.41 40.15 400,000 433,540 -2.6
16/06/2015
40.41
 49,270 40.66 40.92 40.41 400 31,730 -2.5
15/06/2015
40.66
 75,540 40.92 40.92 40.41 950 36,530 -2.8
12/06/2015
40.92
 49,830 41.43 41.69 40.92 450 36,320 -2.9
11/06/2015
41.43
 55,840 41.18 41.43 40.92 27,800 28,940 -0.1
10/06/2015
41.18
 64,730 40.66 41.43 40.66 500 44,880 -3.5
09/06/2015
40.66
 15,400 40.92 41.43 40.66 300 3,210 -0.2
08/06/2015
40.92
 31,750 41.43 41.69 40.92 510 7,420 -0.6
05/06/2015
41.43
 2,800 40.92 41.69 41.18 0 1,580 -0.1
04/06/2015
40.92
 86,400 41.43 41.69 40.66 500 81,190 -6.4
03/06/2015
41.43
 89,000 42.98 42.98 41.18 19,420 85,930 -5.4
02/06/2015
42.98
 55,130 43.24 43.24 42.98 54,860 26,350 2.4
01/06/2015
43.24
 265,770 43.24 43.49 42.98 258,940 27,160 19.5
29/05/2015
43.24
 184,200 43.49 43.49 43.24 283,090 181,190 8.6
28/05/2015
43.49
 153,710 43.24 43.49 42.98 293,970 151,000 12.1
27/05/2015
43.24
 160,660 42.98 43.49 42.72 254,970 102,310 12.8
26/05/2015
42.98
 351,810 42.46 43.49 42.46 546,300 220,000 27.1
25/05/2015
42.46
 129,490 41.95 42.72 41.43 122,050 7,900 9.4
22/05/2015
41.95
 125,080 41.18 41.95 40.41 298,230 204,660 7.6
21/05/2015
41.18
 77,390 40.41 41.18 40.15 58,910 39,200 1.6
20/05/2015
40.41
 25,070 39.63 40.66 40.15 68,700 55,610 1.0
19/05/2015
39.63
 152,760 39.89 40.66 39.63 73,630 122,020 -3.8
18/05/2015
39.89
 47,590 40.15 40.92 39.89 1,909,500 1,939,040 -2.3
15/05/2015
40.15
 60,210 41.18 41.43 40.15 0 43,700 -3.5
14/05/2015
41.18
 32,340 41.18 41.18 40.66 70,040 78,840 -0.7
13/05/2015
41.18
 1,450 40.66 41.18 40.66 0 420 -0.0
12/05/2015
40.66
 93,750 42.46 42.46 40.66 4,060 78,520 -5.9
11/05/2015
42.46
 201,240 42.46 43.24 42.46 173,630 46,220 10.6
08/05/2015
42.46
 167,370 42.21 42.46 41.69 160,450 0 13.2
07/05/2015
42.21
 144,180 41.43 42.21 41.43 142,400 0 11.6
06/05/2015
41.43
 117,740 41.18 41.69 40.15 116,510 0 9.4
05/05/2015
41.18
 14,740 41.18 41.43 40.41 93,460 89,970 0.3
04/05/2015
41.18
 193,200 41.69 42.21 39.63 164,260 92,910 5.8
27/04/2015
41.69
 127,950 41.95 42.72 41.69 79,590 32,040 4.0
24/04/2015
41.95
 92,090 41.69 41.95 41.69 71,540 30 5.8
23/04/2015
41.69
 97,820 41.69 41.95 41.43 73,640 2,600 5.7
22/04/2015
41.69
 77,210 41.43 41.69 41.43 56,620 16,080 3.3
21/04/2015
41.43
 113,620 41.43 41.69 41.18 97,440 13,500 6.8
20/04/2015
41.43
 98,780 41.18 41.69 41.18 84,300 0 6.8
17/04/2015
41.18
 137,710 40.92 41.43 40.66 183,720 101,900 6.5
16/04/2015
40.92
 87,880 41.43 41.95 40.92 85,790 47,000 3.1
15/04/2015
41.43
 230,720 40.92 41.69 40.66 197,320 5,230 15.4
14/04/2015
40.92
 358,940 40.66 41.69 39.89 274,560 11,150 21.0
13/04/2015
40.66
 272,990 38.60 40.66 38.60 136,090 250 10.5
10/04/2015
38.60
 593,880 38.60 39.63 38.60 3,316,490 0 249.0
09/04/2015
38.60
 111,500 38.35 39.12 38.09 7,134,660 7,118,080 1.2
08/04/2015
38.35
 277,580 38.35 38.35 37.32 58,000 162,720 -7.7
07/04/2015
38.35
 137,510 38.35 38.60 37.57 32,130 108,480 -5.6
06/04/2015
38.35
 123,110 38.60 39.12 38.35 6,463,260 6,517,780 -4.1
03/04/2015
38.60
 499,450 38.60 39.38 38.60 148,100 0 11.2
02/04/2015
38.60
 182,450 38.60 39.12 38.60 55,010 51,000 0.3
01/04/2015
38.60
 470,880 39.63 39.63 38.60 128,180 7,820 9.1
31/03/2015
39.63
 310,390 39.63 39.89 39.12 77,620 2,500 5.8
30/03/2015
39.63
 153,520 39.63 39.63 38.86 50,510 90,400 -3.0
27/03/2015
39.63
 525,320 39.63 39.63 38.60 13,760 338,840 -24.7
26/03/2015
39.63
 526,170 40.66 40.66 39.38 176,170 475,490 -23.2
25/03/2015
40.66
 538,530 41.43 41.43 40.15 10,140 49,430 -3.2
24/03/2015
41.43
 68,630 41.69 42.21 41.18 10,140 49,430 -3.2
23/03/2015
41.69
 179,030 40.66 41.95 40.92 434,230 541,300 -8.7
20/03/2015
40.66
 1,752,250 42.46 42.72 40.66 216,120 1,803,180 -125.9
19/03/2015
42.46
 285,720 43.24 43.75 42.46 145,760 428,700 -23.5
18/03/2015
43.24
 58,050 43.24 43.75 42.98 30,220 57,680 -2.3
17/03/2015
43.24
 104,070 43.75 43.75 42.72 3,610 93,300 -7.5
16/03/2015
43.75
 31,770 44.78 44.78 43.49 200 25,980 -2.2
13/03/2015
44.78
 31,350 45.04 45.29 44.78 4,120 10,150 -0.5
12/03/2015
45.04
 47,600 44.78 45.81 44.52 55,330 40,930 1.3
11/03/2015
44.78
 77,110 45.04 45.29 44.52 468,190 461,140 0.6
10/03/2015
45.04
 34,220 45.29 45.29 44.27 233,270 33,560 17.5
09/03/2015
45.29
 72,100 45.29 46.32 45.04 105,170 96,030 0.8
06/03/2015
45.29
 166,270 45.55 46.07 45.29 145,580 122,780 2.0
05/03/2015
45.55
 134,530 46.07 46.07 45.55 212,860 197,810 1.3
04/03/2015
46.07
 263,570 46.32 46.84 46.07 237,340 117,780 10.8
03/03/2015
46.32
 353,320 44.52 46.84 44.52 424,570 185,500 21.2
02/03/2015
44.52
 121,830 44.01 44.52 44.01 161,480 132,910 2.5
27/02/2015
44.01
 181,680 44.78 44.78 44.01 256,110 224,400 2.7
26/02/2015
44.78
 125,870 44.27 44.78 44.01 346,030 304,420 3.6
25/02/2015
44.27
 151,230 44.27 44.27 44.01 213,690 185,700 2.4
24/02/2015
44.27
 345,530 43.49 44.27 43.75 276,370 240,500 3.1
13/02/2015
43.49
 134,690 42.98 43.49 42.72 133,650 19,000 9.6
12/02/2015
42.98
 134,180 42.21 43.24 42.21 119,270 117,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |