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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |