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)
22/09/2014
42.46
 67,670 43.24 43.24 42.46 6,630 661,910 -55.0
19/09/2014
43.24
 1,451,540 42.72 43.24 42.72 4,966,900 4,674,740 25.3
18/09/2014
42.72
 191,230 42.46 43.75 42.46 1,113,280 1,082,330 2.6
17/09/2014
42.46
 164,070 42.72 42.98 42.46 1,125,150 1,191,720 -5.5
16/09/2014
42.72
 88,800 42.98 43.24 42.72 627,430 649,170 -1.8
15/09/2014
42.98
 368,760 42.72 43.49 42.72 428,250 603,280 -14.6
12/09/2014
42.72
 201,680 42.72 42.98 42.46 58,430 146,580 -7.3
11/09/2014
42.72
 123,790 42.72 42.72 42.46 30,130 93,910 -5.3
10/09/2014
42.72
 203,810 42.98 42.98 42.21 21,970 32,890 -0.9
09/09/2014
42.98
 160,630 43.24 43.24 42.72 206,520 150,500 4.7
08/09/2014
43.24
 178,170 43.24 43.49 42.98 579,570 564,230 1.3
05/09/2014
43.24
 371,700 43.75 43.75 42.46 63,970 0 5.4
04/09/2014
43.75
 236,530 43.75 44.01 43.49 705,190 650,000 4.7
03/09/2014
43.75
 261,620 43.75 44.27 43.75 518,010 555,570 -3.2
29/08/2014
43.75
 149,840 42.98 43.75 42.98 159,390 102,000 4.9
28/08/2014
42.98
 81,470 42.98 43.24 42.72 0 0 0
27/08/2014
42.98
 235,940 43.49 43.75 42.72 6,900 132,480 -10.5
26/08/2014
43.49
 234,820 44.01 44.01 43.24 20,010 77,170 -4.8
25/08/2014
44.01
 432,620 44.01 44.27 43.75 716,830 574,390 12.1
22/08/2014
44.01
 555,690 43.49 44.27 43.24 324,710 82,330 20.6
21/08/2014
43.49
 334,290 42.72 43.49 42.72 113,110 87,000 2.2
20/08/2014
42.72
 364,730 42.21 43.24 42.21 146,660 172,620 -2.2
19/08/2014
42.21
 553,680 42.72 42.98 41.95 273,120 590,680 -26.1
18/08/2014
42.72
 283,000 42.72 43.75 42.46 30 101,850 -8.5
15/08/2014
42.72
 482,010 44.27 44.27 42.72 0 92,500 -7.8
14/08/2014
44.27
 317,820 44.01 44.52 44.01 20,870 214,190 -16.6
13/08/2014
44.01
 198,470 44.27 44.52 43.75 6,000 82,650 -6.6
12/08/2014
44.27
 522,720 44.52 44.78 43.49 11,120 205,210 -16.6
11/08/2014
44.52
 416,620 45.55 45.55 44.52 24,090 1,096,780 -91.7
08/08/2014
45.55
 207,960 45.04 45.81 44.78 35,010 810,000 -65.8
07/08/2014
45.04
 245,360 45.55 45.81 45.04 45,990 227,220 -15.9
06/08/2014
45.55
 1,210,150 45.29 46.58 45.29 266,390 1,740,000 -128.7
05/08/2014
45.29
 435,700 45.29 45.81 45.04 141,810 322,010 -15.8
04/08/2014
45.29
 88,690 45.55 45.55 45.04 120 31,040 -2.7
01/08/2014
45.55
 69,140 45.81 45.81 45.04 13,840 3,000 1.0
31/07/2014
45.81
 198,320 45.55 46.07 45.29 150,650 186,910 -3.2
30/07/2014
45.55
 532,220 46.84 46.84 45.04 19,500 440,000 -37.1
29/07/2014
46.84
 80,750 46.07 46.84 45.81 49,410 440 4.4
28/07/2014
46.07
 104,340 46.58 46.58 45.81 3,500 6,800 -0.3
25/07/2014
46.58
 296,770 47.35 47.61 46.58 76,640 234,760 -14.4
24/07/2014
47.35
 147,440 47.10 47.87 47.10 95,700 5,000 8.3
23/07/2014
47.10
 46,210 47.10 47.35 47.10 5,400 760 0.4
22/07/2014
47.10
 137,860 47.35 47.61 46.84 153,500 261,540 -9.9
21/07/2014
47.35
 170,140 47.87 47.87 47.10 72,070 152,280 -7.4
18/07/2014
47.87
 239,000 47.35 47.87 47.61 136,170 142,170 -0.6
17/07/2014
47.35
 81,430 47.35 47.87 47.10 382,097 369,087 1.2
16/07/2014
47.35
 128,360 46.84 47.61 46.58 57,160 83,920 -2.4
15/07/2014
46.84
 170,690 46.84 47.35 46.84 53,250 6,320 4.3
14/07/2014
46.84
 134,220 47.10 47.35 46.84 50,760 5,240 4.2
11/07/2014
47.10
 175,810 47.61 47.61 46.84 30,010 2,390 2.5
10/07/2014
47.61
 206,000 48.13 48.13 47.10 81,820 63,410 1.7
09/07/2014
48.13
 245,550 47.87 48.38 47.61 18,500 212,440 -18.1
08/07/2014
47.87
 119,560 47.61 47.87 47.35 0 85,840 -8.0
07/07/2014
47.61
 83,010 47.10 47.61 47.10 760 29,530 -2.6
04/07/2014
47.10
 99,490 47.35 47.87 47.10 46,760 57,200 -1.0
03/07/2014
47.35
 46,380 47.61 47.61 47.10 220 17,450 -1.6
02/07/2014
47.61
 127,400 47.10 47.61 46.84 121,630 94,960 2.5
01/07/2014
47.10
 71,000 46.58 47.35 46.84 55,800 15,260 3.7
30/06/2014
46.58
 26,750 47.10 47.35 46.58 100 8,000 -0.7
27/06/2014
47.10
 49,150 47.10 47.61 46.84 32,660 20,000 1.2
26/06/2014
47.10
 350,120 47.35 47.61 47.10 302,360 210,280 8.5
25/06/2014
47.35
 257,640 47.61 47.61 46.84 129,710 144,020 -1.3
24/06/2014
47.61
 140,290 47.35 47.61 47.35 141,880 162,090 -1.9
23/06/2014
47.35
 145,190 45.55 47.61 46.32 175,200 191,020 -1.5
20/06/2014
45.55
 734,130 48.64 49.41 45.55 98,630 717,580 -55.1
19/06/2014
48.64
 78,850 49.16 49.93 47.87 21,090 25,250 -0.4
18/06/2014
49.16
 77,630 49.93 50.70 49.16 11,280 76,180 -6.2
17/06/2014
49.93
 91,030 51.21 51.21 49.93 60,010 88,530 -2.8
16/06/2014
51.21
 152,360 50.70 51.21 50.70 220,760 83,000 13.6
13/06/2014
50.70
 44,600 50.96 51.21 50.44 43,980 19,400 2.4
12/06/2014
50.96
 85,470 50.44 50.96 49.93 83,320 38,920 4.4
11/06/2014
50.44
 63,000 50.70 51.21 50.44 51,730 15,760 3.5
10/06/2014
50.70
 75,940 49.93 50.96 49.67 51,780 34,940 1.7
09/06/2014
49.93
 15,720 50.18 50.44 49.93 4,080 4,550 -0.0
06/06/2014
50.18
 22,360 49.93 50.70 49.67 14,680 18,330 -0.3
05/06/2014
49.93
 76,150 50.96 50.96 49.93 63,900 54,330 0.9
04/06/2014
50.96
 51,080 51.21 51.47 50.44 112,507 93,167 1.9
03/06/2014
51.21
 184,340 50.70 51.21 50.44 175,110 5,390 16.8
02/06/2014
50.70
 229,020 50.70 50.96 49.67 227,090 41,730 18.2
30/05/2014
50.70
 755,110 49.93 50.96 50.18 747,340 125,950 61.1
29/05/2014
49.93
 280,950 48.90 50.18 48.90 259,760 28,800 22.3
28/05/2014
48.90
 150,680 47.61 48.90 47.61 109,390 500 10.2
27/05/2014
47.61
 89,880 46.84 47.61 46.32 70,010 27,000 3.9
26/05/2014
46.84
 76,030 46.07 46.84 46.07 63,740 15,260 4.4
23/05/2014
46.07
 55,720 46.07 46.58 46.07 39,900 11,860 2.5
22/05/2014
46.07
 132,040 46.58 46.84 46.07 765,860 722,430 3.9
21/05/2014
46.58
 137,550 47.35 47.61 46.58 30,840 78,020 -4.3
20/05/2014
47.35
 41,760 47.61 47.87 47.10 28,520 19,390 0.8
19/05/2014
47.61
 88,040 47.10 47.61 46.58 1,218,680 1,185,130 3.1
16/05/2014
47.10
 28,060 47.10 47.35 46.84 253,690 253,800 -0.0
15/05/2014
47.10
 422,850 46.58 47.61 45.81 340,540 235,180 9.6
14/05/2014
46.58
 145,790 46.32 46.84 45.29 463,580 425,480 3.4
13/05/2014
46.32
 117,030 46.84 46.84 45.81 410,890 324,700 7.8
12/05/2014
46.84
 220,620 46.32 46.84 44.52 279,240 87,920 16.9
09/05/2014
46.32
 367,480 44.78 46.32 43.75 291,940 152,790 12.3
08/05/2014
44.78
 222,570 48.13 48.38 44.78 55,650 7,270 4.4
07/05/2014
48.13
 135,570 47.10 48.64 47.35 212,370 149,020 5.9
06/05/2014
47.10
 174,370 46.84 47.35 46.58 112,460 84,730 2.5
05/05/2014
46.84
 128,110 49.41 49.41 46.84 244,560 295,560 -4.7
29/04/2014
49.41
 27,710 48.13 49.41 47.87 18,960 840 1.7

Chính sách bảo mật | Điều khoản sử dụng |