CTCP Tập đoàn Masan (msn)

71.10
0.10
(0.14%)
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
(2026-05-13) 		-7.90 -10.01% 84,226,100 -1,463,818 0
70.80
79.10
71.10
2 tháng
(2026-04-13) 		-6 -7.79% 210,897,100 9,259,731 0
70.80
81
71.10
3 tháng
(2026-03-16) 		-2.50 -3.40% 329,539,300 20,505,539 822.1
70.80
81
71.10
6 tháng
(2025-12-15) 		-2.50 -3.40% 739,660,600 30,738,539 1,635.5
68.20
84.10
71.10
12 tháng
(2025-06-17) 		3.10 4.57% 1,918,809,300 884,864 -1,001.4
67.50
88.50
71.10
24 tháng
(2024-06-24) 		-2.70 -3.66% 3,099,563,700 -34,535,940 -3,126.1
50.30
88.50
71.10
36 tháng
(2023-06-28) 		-6.20 -8.03% 3,912,046,100 -90,635,403 -6,984.7
50.30
89.20
71.10
60 tháng
(2021-07-08) 		-27.95 -28.24% 4,486,285,500 -120,908,790 -12,314.7
50.30
142.29
71.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |