CTCP Tập đoàn Masan (msn)

73.50
-2.60
(-3.42%)
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
(2025-11-12) 		-3.10 -3.91% 106,566,400 -2,866,600 -220.7
73.50
80.60
73.50
2 tháng
(2025-10-13) 		-8.90 -10.47% 376,749,600 -12,791,900 -1,051.0
73.50
88.20
73.50
3 tháng
(2025-09-15) 		-12.40 -14.01% 533,065,400 -29,514,200 -2,438.6
73.50
88.50
73.50
6 tháng
(2025-06-16) 		9.30 13.92% 1,178,016,400 -27,397,975 -2,467.0
66.80
88.50
73.50
12 tháng
(2024-12-17) 		5.10 7.18% 1,732,878,500 -49,626,750 -3,624.7
50.30
88.50
73.50
24 tháng
(2023-12-25) 		9.70 14.61% 2,917,835,200 -95,919,504 -6,942.9
50.30
88.50
73.50
36 tháng
(2022-12-28) 		-16.90 -18.17% 3,278,274,200 -125,081,815 -8,812.2
50.30
103.70
73.50
60 tháng
(2021-01-07) 		0.76 1.01% 3,978,348,360 -153,470,312 -13,874.7
50.30
142.29
73.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
68.40
 4,565,500 68.50 69.30 68.20 36,946 1,092,291 -72.3
26/02/2025
68.30
 2,082,800 68.40 68.60 68 64,700 492,172 -29.2
25/02/2025
68.40
 5,119,200 67.80 68.90 67.80 581,161 97,912 33.1
24/02/2025
67.60
 3,245,600 67.20 67.70 66.80 256,000 543,500 -19.3
21/02/2025
67.60
 2,315,500 68 68 67.20 36,215 314,500 -18.8
20/02/2025
68
 2,935,400 68 68 67.50 280,546 448,800 -11.3
19/02/2025
67.70
 3,261,800 66.60 67.70 66.60 564,900 111,300 30.4
18/02/2025
66.40
 2,602,400 66.40 67.20 66 98,328 343,092 -16.3
17/02/2025
66.40
 5,693,000 68.10 68.40 66.20 66,813 408,508 -23.0
14/02/2025
68.10
 2,983,400 69.20 69.40 67.80 51,018 69,256 -1.2
13/02/2025
68.90
 1,824,000 68.80 69 68.30 536,030 132,130 27.8
12/02/2025
69
 2,088,500 68.70 69.10 68.30 376,900 26,416 24.1
11/02/2025
68.70
 2,435,600 68.80 68.90 68.10 1,000,900 332,860 45.8
10/02/2025
68.80
 6,909,800 67.80 69.70 67.80 1,836,625 630,800 83.1
07/02/2025
67.70
 2,265,600 67.70 68 67.20 39,200 13,272,648 -890.7
06/02/2025
67.40
 2,799,000 67.50 68.10 67.20 164,500 462,308 -20.1
05/02/2025
67.50
 4,852,700 68.70 68.70 67.30 1,089,420 1,505,254 -28.1
04/02/2025
68.60
 3,948,000 68.10 68.80 68.10 1,879,900 1,869,080 0.8
03/02/2025
67.90
 4,054,000 67.80 68.40 67 1,643,001 1,193,640 30.3
24/01/2025
68
 6,680,300 65.50 68 65.40 1,841,830 136,140 114.6
23/01/2025
65.40
 3,685,200 65.30 66.10 65.20 1,055,800 2,108,140 -68.9
22/01/2025
65.20
 2,338,800 65.80 66.20 65.20 317,816 602,900 -18.7
21/01/2025
65.70
 2,258,500 65.60 66.40 65.40 433,300 210,822 14.7
20/01/2025
65.50
 1,814,200 66 66.30 65.50 105,520 424,291 -20.9
17/01/2025
65.90
 1,689,700 66.30 66.40 65.70 170,800 351,000 -11.9
16/01/2025
66.30
 2,458,700 66.50 66.50 65.30 142,800 364,072 -14.5
15/01/2025
65.80
 4,159,100 64.50 66.40 64 526,700 53,476 30.7
14/01/2025
63.70
 3,586,600 65 65.30 63.70 181,000 806,136 -40.4
13/01/2025
65
 3,672,000 65.40 65.50 64.40 189,470 333,300 -9.3
10/01/2025
65.50
 2,905,200 67.30 67.40 65.50 168,921 310,980 -9.4
09/01/2025
67.30
 1,886,700 67.80 68.10 66.80 174,319 76,700 6.6
08/01/2025
67.70
 2,812,900 66.90 68 66.60 762,250 165,660 40.0
07/01/2025
66.80
 5,735,600 67.30 68.20 66.50 768,698 721,106 3.5
06/01/2025
67.20
 5,156,900 69.80 70.20 67.20 292,000 100,984 13.3
03/01/2025
69.70
 2,679,200 70.80 70.80 69.60 123,516 134,544 -0.8
02/01/2025
70.80
 2,326,400 70.10 70.90 70 731,449 91,804 45.1
31/12/2024
70
 2,800,400 70.20 70.80 70 764,200 177,312 41.3
30/12/2024
70.10
 1,654,300 70.30 70.80 70 101,320 173,960 -5.1
27/12/2024
70.40
 2,398,100 70.50 71.10 70.40 67,400 197,000 -9.2
26/12/2024
70.50
 2,134,200 71.10 71.30 70.50 66,759 351,374 -20.2
25/12/2024
70.70
 3,713,100 70.20 71.20 70.20 104,800 10,700 6.7
24/12/2024
70.20
 3,833,400 70.40 70.60 69.90 187,400 127,500 4.2
23/12/2024
70.30
 1,755,400 70.90 71 70.30 42,010 66,996 -1.8
20/12/2024
70.30
 2,753,800 70.50 70.60 70 102,061 185,207 -5.8
19/12/2024
70.40
 3,513,100 71 71.20 70.30 13,300 284,828 -19.2
18/12/2024
71.40
 2,486,900 71.10 71.40 71 15,028 357,176 -24.3
17/12/2024
71
 1,652,300 71 71.30 71 39,300 168,602 -9.2
16/12/2024
71.10
 2,462,600 71.20 71.70 70.90 20,250 475,436 -32.4
13/12/2024
71.10
 3,536,600 72 72 71 115,080 272,970 -11.3
12/12/2024
72.10
 2,674,500 72.50 72.70 72.10 59,914 717,580 -47.6
11/12/2024
72.70
 2,857,600 73 73.70 72.20 44,800 490,912 -32.4
10/12/2024
72.70
 2,512,300 73 73.30 72.70 542,000 292,959 18.2
09/12/2024
73.20
 2,810,900 73.40 73.60 73.10 673,700 125,100 40.2
06/12/2024
73.40
 5,635,400 74.10 74.20 73.20 1,355,970 127,996 90.3
05/12/2024
73.70
 5,390,800 71.90 73.70 71.80 1,498,100 449,330 76.5
04/12/2024
72.10
 4,106,400 72.50 72.50 71.40 1,026,700 163,840 62.2
03/12/2024
72.70
 2,928,400 72.40 73 72.40 1,019,800 44,700 70.9
02/12/2024
72.60
 2,724,700 73.20 73.50 72.50 1,182,200 1,356,000 -12.6
29/11/2024
73.20
 4,424,300 72.50 73.60 72.20 3,560,700 2,330,376 89.4
28/11/2024
72.40
 3,106,100 72.90 73 72.20 1,140,830 135,200 73.0
27/11/2024
72.70
 2,239,300 72.50 72.90 72.40 902,840 39,794 62.7
26/11/2024
72.70
 4,756,300 72.30 73.10 72.10 1,700,340 188,432 109.9
25/11/2024
72.20
 4,915,500 71.20 72.50 71 1,480,270 551,879 66.7
22/11/2024
71
 3,658,600 71.30 71.60 70.80 1,250,410 1,293,844 -3.1
21/11/2024
71.30
 3,799,900 70.50 71.50 70.10 694,300 750,300 -3.8
20/11/2024
70.30
 3,919,900 69.90 70.90 69.10 109,700 483,020 -26.2
19/11/2024
70
 3,920,200 70.60 71.40 70 46,825 1,073,500 -72.2
18/11/2024
70.30
 5,225,100 70.60 71.10 69.30 87,300 1,570,044 -104.2
15/11/2024
70.60
 5,685,500 71.10 71.70 70.60 109,800 287,935 -12.7
14/11/2024
71.40
 4,521,100 72.60 73.20 71.40 46,900 80,745 -2.5
13/11/2024
73
 4,122,600 72.30 73.10 71.90 59,400 160,700 -7.4
12/11/2024
72.50
 3,990,400 73.50 73.90 72.40 167,000 1,028,300 -62.9
11/11/2024
73.50
 8,239,800 72.30 73.70 71.30 353,200 1,087,200 -53.2
08/11/2024
72.30
 7,811,800 73.30 73.60 72.20 146,700 1,967,900 -132.6
07/11/2024
73.30
 4,433,800 74.30 74.40 73.30 55,000 1,315,500 -93.0
06/11/2024
74.20
 6,268,000 73.50 74.40 73.30 0 0 0
05/11/2024
73.10
 4,967,700 73.20 73.70 73 294,100 2,190,700 -139.0
04/11/2024
73.20
 8,323,700 74.50 74.70 73.10 213,500 3,697,000 -256.4
01/11/2024
74.50
 13,047,900 76.10 76.40 74.20 289,800 3,654,300 -253.2
31/10/2024
76.60
 8,540,200 77.30 77.40 76 130,600 2,274,700 -164.3
30/10/2024
78.10
 5,638,600 78 78.10 76.80 27,100 1,193,600 -90.1
29/10/2024
78
 3,292,200 78.10 78.20 77.30 40,300 615,900 -44.8
28/10/2024
77.90
 5,735,500 77.20 77.90 76.30 47,400 2,686,600 -202.8
25/10/2024
77.20
 10,132,900 79.10 79.30 77.20 656,000 3,970,200 -257.4
24/10/2024
78.50
 5,506,000 79.50 80.60 78.50 251,100 475,100 -17.8
23/10/2024
79.40
 4,189,400 79 80.10 78.30 720,200 244,600 37.7
22/10/2024
78.90
 7,311,400 80 80.40 78.50 460,600 420,200 3.2
21/10/2024
80.20
 5,181,300 80.10 81.20 79.70 1,138,600 567,900 45.9
18/10/2024
80.40
 5,100,500 81.30 81.40 80.30 536,500 428,200 8.7
17/10/2024
81
 5,878,300 80.60 81 79.30 892,000 484,700 32.6
16/10/2024
80.40
 8,065,600 80.80 82.30 80 1,956,100 1,688,100 21.7
15/10/2024
80.80
 6,647,800 80.30 81.50 80.20 2,350,800 418,500 155.9
14/10/2024
80.30
 5,907,400 82 82.10 80.10 867,200 1,320,100 -37.0
11/10/2024
81.10
 6,900,400 80.20 81.10 79.50 2,735,200 529,600 176.8
10/10/2024
80
 19,870,800 78 80.50 77.90 7,022,700 2,403,300 365.8
09/10/2024
77
 8,346,300 75.30 77.10 75.10 1,444,200 1,621,700 -13.6
08/10/2024
75.20
 2,771,300 75 75.40 74.60 136,800 169,300 -2.4
07/10/2024
74.80
 4,123,200 76 76.30 74.50 96,200 222,700 -9.6
04/10/2024
75.60
 3,189,400 76 76.40 75.50 192,000 66,400 9.5
03/10/2024
76
 7,165,200 76 77.30 76 88,600 105,100 -1.2

Chính sách bảo mật | Điều khoản sử dụng |