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)
11/11/2014
42.98
 90,020 44.01 44.01 42.98 217,850 30,030 16.0
10/11/2014
44.01
 521,440 44.01 45.29 43.75 754,000 558,430 16.8
07/11/2014
44.01
 384,920 42.21 44.01 41.95 556,280 108,300 37.4
06/11/2014
42.21
 141,040 41.69 42.21 41.69 322,550 82,460 19.6
05/11/2014
41.69
 309,850 41.18 42.21 41.69 212,650 113,760 8.1
04/11/2014
41.18
 35,710 41.95 42.21 41.18 40,200 13,370 2.2
03/11/2014
41.95
 95,290 41.95 42.21 41.95 61,830 300 5.0
31/10/2014
41.95
 292,410 40.66 41.95 40.66 357,860 68,050 23.5
30/10/2014
40.66
 127,350 40.66 41.18 40.66 113,250 65,300 3.8
29/10/2014
40.66
 103,270 40.41 40.92 40.15 38,410 91,220 -4.2
28/10/2014
40.41
 111,910 40.41 40.66 40.15 71,090 79,880 -0.0
27/10/2014
40.41
 145,680 41.18 41.18 40.41 231,152 246,742 -1.2
24/10/2014
41.18
 249,330 41.18 41.18 40.66 30,000 92,160 -5.0
23/10/2014
41.18
 207,050 41.18 41.18 40.66 28,510 33,370 -0.4
22/10/2014
41.18
 304,340 41.18 41.43 40.92 144,120 174,360 -2.4
21/10/2014
41.18
 613,020 40.92 41.43 40.66 931,140 885,560 3.7
20/10/2014
40.92
 300,730 40.41 41.18 39.12 41,470 154,890 -9.0
17/10/2014
40.41
 586,840 40.66 40.66 38.09 350 474,010 -36.7
16/10/2014
40.66
 334,340 41.69 41.69 40.41 20,000 184,940 -13.1
15/10/2014
41.69
 188,930 41.69 41.69 40.92 50 77,610 -6.2
14/10/2014
41.69
 160,960 41.69 41.69 41.18 700 78,560 -6.3
13/10/2014
41.69
 73,360 41.95 42.21 41.69 6,290 2,000 0.3
10/10/2014
41.95
 144,170 42.21 42.46 41.95 103,500 0 8.5
09/10/2014
42.21
 28,940 42.21 42.46 41.95 2,000 0 0.2
08/10/2014
42.21
 83,660 42.21 42.46 41.95 20,840 1,000 1.6
07/10/2014
42.21
 42,820 42.46 42.46 41.95 2,660 290 0.2
06/10/2014
42.46
 100,130 42.21 42.46 41.95 4,740 5,650 -0.1
03/10/2014
42.21
 93,820 42.21 42.46 41.95 49,300 55,040 -0.5
02/10/2014
42.21
 92,420 42.72 42.72 42.21 21,700 51,200 -2.4
01/10/2014
42.72
 179,570 42.21 43.24 42.46 278,990 286,160 -0.6
30/09/2014
42.21
 78,700 41.95 42.46 41.95 56,060 860 4.5
29/09/2014
41.95
 52,180 42.46 42.72 41.95 2,300 24,670 -1.8
26/09/2014
42.46
 51,470 42.98 43.24 42.46 1,030,810 1,007,780 1.9
25/09/2014
42.98
 151,010 42.72 42.98 41.95 120,930 135,100 -1.1
24/09/2014
42.72
 283,660 42.46 42.98 42.46 520,160 515,800 0.4
23/09/2014
42.46
 84,720 42.46 42.98 42.46 747,640 1,458,180 -58.6
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

Chính sách bảo mật | Điều khoản sử dụng |