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)
28/04/2014
48.13
 81,830 49.67 49.93 48.13 12,000 57,110 -4.3
25/04/2014
49.67
 320,620 49.16 49.67 48.64 933,480 874,530 5.7
24/04/2014
49.16
 71,400 48.90 49.16 48.38 58,260 30,090 2.7
23/04/2014
48.90
 132,800 47.61 49.16 47.35 114,620 6,210 10.3
22/04/2014
47.61
 95,800 46.32 47.61 46.32 205,880 160,500 4.1
21/04/2014
46.32
 90,030 46.07 47.35 46.07 28,230 20,480 0.7
18/04/2014
46.07
 40,870 49.16 49.41 46.07 460 0 0.0
17/04/2014
49.16
 93,950 48.64 49.67 48.64 74,250 9,690 6.2
16/04/2014
48.64
 238,480 49.67 49.67 47.87 105,020 23,900 7.7
15/04/2014
49.67
 365,880 49.41 50.44 49.41 234,110 160,000 7.2
14/04/2014
49.41
 103,120 50.44 50.96 49.41 36,400 10,110 2.6
11/04/2014
50.44
 496,530 49.93 52.50 48.90 127,610 336,380 -20.6
10/04/2014
49.93
 203,600 49.41 50.18 49.16 1,128,210 1,009,570 11.5
08/04/2014
49.41
 173,460 48.64 49.93 48.64 87,070 8,090 7.5
07/04/2014
48.64
 143,610 48.13 48.64 48.13 246,150 292,400 -4.3
04/04/2014
48.13
 115,290 48.13 48.64 48.13 55,170 76,140 -2.0
03/04/2014
48.13
 119,190 47.87 48.64 47.87 33,240 37,110 -0.4
02/04/2014
47.87
 291,400 48.90 49.41 47.10 55,600 172,370 -10.8
01/04/2014
48.90
 177,440 49.93 49.93 48.38 454,620 515,050 -5.8
31/03/2014
49.93
 142,520 51.21 51.21 49.93 65,100 86,840 -2.1
28/03/2014
51.21
 159,820 49.93 51.21 49.67 209,070 39,560 16.5
27/03/2014
49.93
 240,510 50.18 50.44 49.41 52,120 175,610 -12.0
26/03/2014
50.18
 316,470 51.21 51.47 50.18 1,183,700 1,202,830 -1.9
25/03/2014
51.21
 486,700 51.47 53.02 51.21 75,460 4,391,170 -460.4
24/03/2014
51.47
 370,320 53.02 53.02 50.96 38,650 51,760 -1.3
21/03/2014
53.02
 5,340,000 54.05 54.05 53.02 5,244,140 1,584,030 377.0
20/03/2014
54.05
 374,660 55.59 55.59 54.05 1,011,500 976,340 3.6
19/03/2014
55.59
 443,130 55.59 56.10 55.07 1,332,340 518,980 87.8
18/03/2014
55.59
 1,721,630 55.59 58.16 55.59 2,054,080 895,080 126.2
17/03/2014
55.59
 1,728,150 51.99 55.59 55.59 276,570 2,100 29.6
14/03/2014
51.99
 561,580 51.21 52.50 50.96 321,540 1,580 32.1
13/03/2014
51.21
 409,760 50.96 51.47 50.70 408,450 249,640 15.8
12/03/2014
50.96
 324,300 50.96 51.99 50.70 204,970 107,820 9.7
11/03/2014
50.96
 114,670 50.44 50.96 50.18 62,160 50,200 1.2
10/03/2014
50.44
 146,510 49.93 50.96 49.93 98,190 51,200 4.6
07/03/2014
49.93
 75,540 50.44 50.70 49.93 18,830 400 1.8
06/03/2014
50.44
 221,980 50.18 50.70 49.93 126,160 97,360 2.8
05/03/2014
50.18
 133,460 49.67 50.70 49.67 80,180 70,000 1.0
04/03/2014
49.67
 304,540 49.93 50.18 48.38 117,290 211,230 -9.1
03/03/2014
49.93
 273,600 52.50 52.50 49.93 56,200 191,450 -13.4
28/02/2014
52.50
 508,920 50.44 53.02 50.18 359,970 97,670 26.1
27/02/2014
50.44
 324,330 51.47 51.99 50.44 179,650 18,340 16.1
26/02/2014
51.47
 180,060 51.47 51.99 50.70 99,770 0 9.9
25/02/2014
51.47
 830,970 49.67 52.50 49.67 478,380 45,000 43.1
24/02/2014
49.67
 282,900 48.90 49.67 48.38 107,300 0 10.3
21/02/2014
48.90
 287,340 48.64 49.41 48.38 56,540 114,320 -5.5
20/02/2014
48.64
 455,000 48.38 49.16 47.87 161,170 76,210 8.0
19/02/2014
48.38
 328,980 47.61 48.38 47.61 155,710 98,000 5.3
18/02/2014
47.61
 192,910 47.87 47.87 47.35 60,000 77,110 -1.6
17/02/2014
47.87
 232,920 48.13 48.38 47.35 88,200 45,510 4.0
14/02/2014
48.13
 74,410 48.38 48.90 48.13 37,070 4,750 3.0
13/02/2014
48.38
 280,980 47.61 48.90 47.61 142,980 77,900 6.1
12/02/2014
47.61
 156,760 47.35 47.87 47.10 76,660 48,000 2.7
11/02/2014
47.35
 221,170 47.10 48.38 47.35 89,990 72,490 1.6
10/02/2014
47.10
 89,050 46.58 47.35 46.58 28,140 27,890 0.0
07/02/2014
46.58
 361,760 47.35 47.87 46.58 179,720 150,950 2.6
06/02/2014
47.35
 334,740 48.90 48.90 47.35 106,800 264,560 -14.6
27/01/2014
48.90
 146,430 49.93 49.93 48.13 91,680 72,370 1.8
24/01/2014
49.93
 142,800 48.38 49.93 48.38 189,400 80,000 10.4
23/01/2014
48.38
 213,720 47.61 48.64 47.10 234,220 320,950 -8.1
22/01/2014
47.61
 235,210 49.67 49.93 47.35 69,300 61,590 0.8
21/01/2014
49.67
 491,030 50.96 50.96 48.90 313,350 437,500 -11.9
20/01/2014
50.96
 593,890 49.16 52.50 49.93 398,280 108,450 29.5
17/01/2014
49.16
 847,000 46.07 49.16 46.32 606,080 76,000 49.9
16/01/2014
46.07
 539,730 44.52 46.07 44.78 289,140 38,470 22.2
15/01/2014
44.52
 139,580 44.27 44.78 44.27 121,800 0 10.5
14/01/2014
44.27
 134,720 44.27 44.52 44.01 89,450 1,500 7.6
13/01/2014
44.27
 118,640 44.27 44.52 44.01 104,820 18,000 7.5
10/01/2014
44.27
 296,040 43.75 44.78 44.01 304,050 18,050 24.7
09/01/2014
43.75
 100,970 43.49 43.75 43.49 137,330 32,370 8.9
08/01/2014
43.49
 153,340 42.46 43.49 42.46 141,120 70,000 6.0
07/01/2014
42.46
 121,200 42.21 42.98 42.21 72,800 29,050 3.6
06/01/2014
42.21
 119,510 41.95 42.46 41.95 63,110 24,200 3.2
03/01/2014
41.95
 48,500 42.21 42.46 41.95 50 3,240 -0.3
02/01/2014
42.21
 92,560 42.46 42.72 41.95 30,050 43,660 -1.1
31/12/2013
42.46
 101,020 42.46 42.98 42.21 1,500 0 0.1
30/12/2013
42.46
 144,730 43.24 43.49 42.46 61,760 10,780 4.3
27/12/2013
43.24
 32,130 43.49 43.75 43.24 14,000 0 1.2
26/12/2013
43.49
 59,250 43.75 43.75 43.49 37,590 300 3.2
25/12/2013
43.75
 93,200 43.75 44.01 43.49 113,460 0 9.6
24/12/2013
43.75
 185,210 44.01 44.01 43.49 137,010 12,500 10.6
23/12/2013
44.01
 298,650 44.78 44.78 43.49 173,780 100,000 6.3
20/12/2013
44.78
 1,824,120 43.75 44.78 43.49 1,973,870 150,000 158.2
19/12/2013
43.75
 165,590 44.01 44.27 43.75 135,710 2,100 11.4
18/12/2013
44.01
 94,370 44.01 44.27 43.49 100,000 700 8.5
17/12/2013
44.01
 176,960 43.75 44.27 43.75 88,430 10,690 6.6
16/12/2013
43.75
 267,530 44.27 44.27 43.49 80,010 27,460 4.5
13/12/2013
44.27
 232,120 44.78 45.04 44.27 0 80,600 -6.9
12/12/2013
44.78
 280,310 44.01 44.78 43.75 18,000 6,440 1.0
11/12/2013
44.01
 233,870 45.04 45.29 44.01 0 78,610 -6.8
10/12/2013
45.04
 369,880 44.78 46.84 45.04 7,480 144,600 -12.2
09/12/2013
44.78
 1,873,950 41.95 44.78 44.27 451,630 137,020 27.3
06/12/2013
41.95
 104,970 42.21 42.46 41.95 33,500 2,500 2.5
05/12/2013
42.21
 123,380 42.46 42.46 41.95 58,500 12,860 3.7
04/12/2013
42.46
 45,240 42.72 42.98 42.46 17,000 700 1.3
03/12/2013
42.72
 263,600 42.21 42.98 42.21 169,360 3,500 13.7
02/12/2013
42.21
 68,200 42.46 42.46 42.21 24,300 3,500 1.7
29/11/2013
42.46
 104,520 42.46 42.72 42.21 32,700 0 2.7
28/11/2013
42.46
 123,890 42.98 42.98 42.21 0 6,790 -0.6
27/11/2013
42.98
 217,460 43.24 43.49 42.72 52,930 32,810 1.7

Chính sách bảo mật | Điều khoản sử dụng |