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)
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
11/02/2015
42.21
 136,510 41.95 42.98 41.95 612,900 597,000 1.3
10/02/2015
41.95
 116,210 41.95 42.46 41.95 182,080 243,850 -5.0
09/02/2015
41.95
 79,360 41.95 42.46 41.95 60,270 21,680 3.2
06/02/2015
41.95
 41,570 41.95 42.21 41.43 558,230 580,310 -1.8
05/02/2015
41.95
 97,330 41.95 41.95 41.18 0 89,250 -7.2
04/02/2015
41.95
 105,860 41.69 42.21 40.66 20 88,630 -7.1
03/02/2015
41.69
 37,120 42.46 42.46 41.69 0 30,860 -2.5
02/02/2015
42.46
 67,020 43.24 43.24 42.46 40,280 45,530 -0.4
30/01/2015
43.24
 34,570 42.46 43.24 42.46 99,600 90,000 0.8
29/01/2015
42.46
 10,820 42.98 42.98 42.46 3,450 2,430 0.1
28/01/2015
42.98
 46,550 42.72 42.98 42.21 397,210 384,750 1.0
27/01/2015
42.72
 81,070 42.98 43.24 42.46 37,490 43,680 -0.5
26/01/2015
42.98
 30,360 42.98 43.49 42.98 6,300 300 0.5
23/01/2015
42.98
 10,850 42.98 43.24 42.98 72,470 66,410 0.5
22/01/2015
42.98
 58,600 42.72 42.98 42.46 50,580 655,000 -50.5
21/01/2015
42.72
 22,090 42.98 43.24 42.72 2,117,100 2,116,500 0.1
20/01/2015
42.98
 45,150 43.75 44.01 42.98 2,042,100 2,015,010 2.3
19/01/2015
43.75
 13,290 43.75 43.75 42.98 2,460 0 0.2
16/01/2015
43.75
 118,180 43.49 43.75 42.72 185,800 104,550 6.9
15/01/2015
43.49
 147,100 43.75 43.75 42.72 79,020 5,220 6.2
14/01/2015
43.75
 40,770 44.01 44.01 43.49 67,470 9,160 5.0
13/01/2015
44.01
 45,490 44.01 44.27 43.75 38,680 20,900 1.5
12/01/2015
44.01
 328,310 43.49 44.27 43.49 93,480 34,400 5.0
09/01/2015
43.49
 296,010 43.49 43.75 43.24 337,630 215,230 10.3
08/01/2015
43.49
 134,780 43.49 43.75 43.24 120,620 22,820 8.3
07/01/2015
43.49
 120,290 43.49 43.75 43.24 92,670 10,000 7.0
06/01/2015
43.49
 165,250 42.98 43.75 42.72 106,320 10,300 8.1
05/01/2015
42.98
 104,510 42.72 43.49 42.98 107,650 0 9.0
31/12/2014
42.72
 166,240 41.69 42.98 41.69 49,980 5,000 3.7
30/12/2014
41.69
 14,610 42.21 42.46 41.69 6,500 1,510 0.4
29/12/2014
42.21
 23,890 41.69 42.21 41.69 5,700 0 0.5
26/12/2014
41.69
 69,930 42.46 42.46 41.69 96,280 0 7.9
25/12/2014
42.46
 5,910 42.98 42.98 42.21 51,500 0 4.3
24/12/2014
42.98
 212,470 41.95 42.98 42.21 182,470 20,000 13.4

Chính sách bảo mật | Điều khoản sử dụng |