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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |