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)
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
23/12/2014
41.95
 57,520 41.18 42.21 41.18 53,870 0 4.4
22/12/2014
41.18
 59,610 39.89 41.18 40.15 41,540 1,660 3.2
19/12/2014
39.89
 2,619,470 40.66 40.66 38.60 504,940 2,688,320 -168.5
18/12/2014
40.66
 504,280 40.66 40.66 40.15 210,220 527,090 -24.9
17/12/2014
40.66
 341,360 41.69 41.69 40.66 154,500 266,840 -8.9
16/12/2014
41.69
 80,450 41.95 42.21 41.43 50,000 4,760 3.7
15/12/2014
41.95
 194,120 41.95 43.24 41.95 121,000 51,580 5.8
12/12/2014
41.95
 53,060 41.69 42.46 41.69 25,370 14,500 0.9
11/12/2014
41.69
 377,890 43.24 43.24 41.69 266,920 328,780 -5.0
10/12/2014
43.24
 121,240 43.49 43.75 42.98 98,810 36,270 5.2
09/12/2014
43.49
 516,420 43.49 44.52 43.24 473,740 38,920 36.9
08/12/2014
43.49
 315,560 42.46 43.75 42.21 264,790 32,730 19.4
05/12/2014
42.46
 154,990 41.69 42.72 41.69 133,750 24,480 9.0
04/12/2014
41.69
 55,090 41.43 41.95 41.69 48,640 0 3.9
03/12/2014
41.43
 18,960 41.43 41.95 41.43 4,860 5,940 -0.1
02/12/2014
41.43
 59,090 42.21 42.21 41.43 30,000 28,230 0.2
01/12/2014
42.21
 219,510 41.43 42.21 41.43 213,000 137,200 6.2
28/11/2014
41.43
 59,820 41.69 42.21 41.43 43,620 5,000 3.1
27/11/2014
41.69
 51,270 42.46 42.46 41.18 750 60 0.1
26/11/2014
42.46
 346,860 42.46 43.24 42.21 310,740 96,030 17.9
25/11/2014
42.46
 153,690 40.92 42.46 41.18 136,940 55,270 6.6
24/11/2014
40.92
 85,930 42.21 42.21 40.92 34,810 6,000 2.3
21/11/2014
42.21
 72,010 41.43 42.46 41.43 62,720 0 5.1
20/11/2014
41.43
 46,100 41.18 41.95 41.18 170,620 154,970 1.3
19/11/2014
41.18
 108,230 41.69 42.46 41.18 22,500 24,500 -0.1
18/11/2014
41.69
 101,830 43.24 43.24 41.69 39,500 1,144,520 -89.5
17/11/2014
43.24
 35,080 42.98 43.49 42.98 20,310 190 1.7
14/11/2014
42.98
 88,410 42.46 42.98 42.46 222,500 1,101,990 -72.6
13/11/2014
42.46
 78,560 42.72 42.98 42.46 55,660 41,940 1.1
12/11/2014
42.72
 78,550 42.98 43.49 42.72 32,000 52,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |