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)
26/11/2013
43.24
 551,760 42.21 43.24 41.69 418,360 5,000 34.5
25/11/2013
42.21
 499,650 41.18 42.46 41.18 169,750 400 13.8
22/11/2013
41.18
 147,600 41.18 41.43 41.18 189,210 0 15.1
21/11/2013
41.18
 283,300 41.69 41.69 41.18 73,900 59,420 1.2
20/11/2013
41.69
 363,820 41.95 41.95 41.43 223,390 275,970 -4.2
19/11/2013
41.95
 171,740 41.95 42.46 41.95 26,330 85,550 -4.8
18/11/2013
41.95
 424,650 41.18 42.72 41.18 14,620 39,630 -2.0
15/11/2013
41.18
 123,680 41.18 41.18 40.92 1,500 38,880 -3.0
14/11/2013
41.18
 117,560 41.18 41.18 40.92 0 44,430 -3.5
13/11/2013
41.18
 223,260 41.18 41.18 40.66 0 102,000 -8.1
12/11/2013
41.18
 235,120 41.43 41.43 40.66 1,470 163,260 -12.9
11/11/2013
41.43
 91,680 41.43 41.43 40.92 250 0 0.0
08/11/2013
41.43
 158,550 41.43 41.43 40.92 8,820 940 0.6
07/11/2013
41.43
 136,380 41.43 41.43 40.92 18,290 10 1.5
06/11/2013
41.43
 110,780 41.18 41.43 40.92 11,000 0 0.9
05/11/2013
41.18
 263,610 41.95 41.95 41.18 12,000 90,000 -6.3
04/11/2013
41.95
 182,080 41.95 41.95 41.18 600 31,390 -2.5
01/11/2013
41.95
 61,190 41.95 41.95 41.43 1,770 11,030 -0.8
31/10/2013
41.95
 208,770 41.95 42.21 41.69 151,210 40,760 9.0
30/10/2013
41.95
 274,620 41.69 42.21 41.43 343,660 51,000 23.8
29/10/2013
41.69
 250,520 41.43 41.69 40.92 19,360 29,310 -0.8
28/10/2013
41.43
 144,490 41.95 41.95 41.43 50,500 1,550 3.9
25/10/2013
41.95
 80,320 41.95 41.95 41.69 1,300 0 0.1
24/10/2013
41.95
 99,470 41.95 42.21 41.69 3,570 0 0.3
23/10/2013
41.95
 246,370 41.95 42.21 41.95 145,090 47,750 8.0
22/10/2013
41.95
 139,030 42.21 42.46 41.69 50,000 36,100 1.1
21/10/2013
42.21
 249,700 41.69 42.72 41.95 174,190 41,300 10.9
18/10/2013
41.69
 91,000 42.46 42.46 41.69 17,200 50,000 -2.7
17/10/2013
42.46
 126,470 42.21 42.46 42.21 61,360 30,000 2.6
16/10/2013
42.21
 200,960 42.21 42.72 41.95 135,000 0 11.1
15/10/2013
42.21
 127,820 42.21 42.21 41.69 340 5,100 -0.4
14/10/2013
42.21
 88,460 42.21 42.46 41.69 7,300 8,060 -0.1
11/10/2013
42.21
 113,800 42.72 42.72 42.21 41,500 600 3.4
10/10/2013
42.72
 133,530 42.98 43.24 42.72 61,260 19,160 3.5
09/10/2013
42.98
 72,800 43.49 43.75 42.98 20,550 20,000 0.0
08/10/2013
43.49
 251,670 42.98 43.75 42.72 145,900 34,530 9.4
07/10/2013
42.98
 240,180 43.24 43.49 42.72 55,260 61,320 -0.5
04/10/2013
43.24
 116,620 43.75 43.75 43.24 17,590 29,990 -1.1
03/10/2013
43.75
 104,000 44.27 44.27 43.24 33,150 20,910 1.0
02/10/2013
44.27
 201,460 44.01 44.27 43.75 122,210 50,000 6.2
01/10/2013
44.01
 233,660 44.01 44.27 43.49 85,840 25,060 5.2
30/09/2013
44.01
 356,610 42.21 44.27 42.21 83,910 51,470 2.7
27/09/2013
42.21
 126,800 41.95 42.46 41.95 21,530 0 1.8
26/09/2013
41.95
 68,550 41.95 42.21 41.69 12,950 1,400 0.9
25/09/2013
41.95
 109,910 41.95 42.21 41.69 4,000 51,000 -3.8
24/09/2013
41.95
 81,270 42.21 42.46 41.95 20,740 30,110 -0.8
23/09/2013
42.21
 32,770 42.46 42.46 41.95 200 0 0.0
20/09/2013
42.46
 210,010 41.95 42.46 41.69 198,990 0 16.4
19/09/2013
41.95
 44,100 41.95 42.21 41.69 4,000 0 0.3
18/09/2013
41.95
 128,100 41.95 41.95 41.69 47,050 32,600 1.2
17/09/2013
41.95
 44,630 42.21 42.21 41.69 7,600 0 0.6
16/09/2013
42.21
 106,510 42.21 42.21 41.43 27,540 0 2.2
13/09/2013
42.21
 38,960 42.21 42.46 41.95 21,700 0 1.8
12/09/2013
42.21
 41,390 42.21 42.46 41.95 28,400 10,500 1.5
11/09/2013
42.21
 91,930 41.95 42.46 41.69 56,710 1,050 4.6
10/09/2013
41.95
 26,170 42.21 42.46 41.95 5,860 480 0.4
09/09/2013
42.21
 98,490 42.46 42.46 41.43 22,800 500 1.8
06/09/2013
42.46
 125,080 42.21 42.72 41.95 95,520 1,460 7.8
05/09/2013
42.21
 95,440 41.69 42.21 41.18 480 0 0.0
04/09/2013
41.69
 109,600 41.95 41.95 41.18 10,110 16,740 -0.5
03/09/2013
41.95
 111,670 42.21 42.21 41.18 240 6,480 -0.5
30/08/2013
42.21
 202,340 41.69 42.21 40.66 72,000 161,500 -7.4
29/08/2013
41.69
 210,300 41.69 41.95 41.18 89,290 161,980 -5.9
28/08/2013
41.69
 314,750 42.21 42.21 40.15 47,200 45,070 0.1
27/08/2013
42.21
 159,520 42.46 42.46 41.18 0 0 0
26/08/2013
42.46
 474,310 41.69 42.46 39.63 51,100 32,250 1.5
23/08/2013
41.69
 461,420 42.98 43.24 41.18 36,840 86,920 -4.1
22/08/2013
42.98
 216,920 43.24 43.75 42.98 0 43,760 -3.7
21/08/2013
43.24
 544,640 44.27 44.52 42.72 13,150 110,410 -8.2
20/08/2013
44.27
 326,950 44.78 45.04 44.27 15,000 122,970 -9.3
19/08/2013
44.78
 340,060 45.04 45.55 44.78 12,430 97,120 -7.4
16/08/2013
45.04
 206,380 45.29 45.55 44.78 31,300 110 2.7
15/08/2013
45.29
 525,350 45.29 45.81 45.04 130,000 50 11.4
14/08/2013
45.29
 239,150 45.29 45.81 45.04 147,200 0 13.0
13/08/2013
45.29
 171,310 45.55 45.81 45.29 100,400 9,910 8.0
12/08/2013
45.55
 77,960 46.07 46.07 45.55 310 0 0.0
09/08/2013
46.07
 196,710 45.55 46.32 45.81 21,400 45,640 -2.2
08/08/2013
45.55
 235,810 45.29 47.35 45.29 20,600 1,100 1.7
07/08/2013
45.29
 200,230 45.04 45.55 44.78 25,900 10,000 1.4
06/08/2013
45.04
 291,510 45.29 45.29 44.52 9,670 51,920 -3.7
05/08/2013
45.29
 87,000 45.55 45.81 45.29 29,560 11,000 1.6
02/08/2013
45.55
 128,920 45.29 45.81 45.29 6,550 0 0.6
01/08/2013
45.29
 273,930 45.55 45.55 45.29 34,520 160,960 -11.1
31/07/2013
45.55
 79,700 45.81 46.07 45.29 1,500 19,000 -1.6
30/07/2013
45.81
 156,250 45.55 46.07 45.29 20,250 33,000 -1.1
29/07/2013
45.55
 155,990 46.32 46.84 45.29 6,000 22,140 -1.4
26/07/2013
46.32
 261,070 46.32 46.58 45.29 1,100 209,400 -18.6
25/07/2013
46.32
 247,570 46.84 46.84 45.81 10,100 131,010 -10.8
24/07/2013
46.84
 345,180 48.64 48.64 46.32 45,100 186,000 -12.8
23/07/2013
48.64
 245,280 49.93 49.93 48.64 107,200 52,130 5.2
22/07/2013
49.93
 430,140 47.87 50.18 48.38 164,940 26,420 13.4
19/07/2013
47.87
 446,060 46.32 48.13 46.58 215,420 151,000 5.9
18/07/2013
46.32
 459,530 45.55 46.84 45.55 125,150 203,000 -7.0
17/07/2013
45.55
 231,900 45.29 45.81 45.04 71,670 115,000 -3.8
16/07/2013
45.29
 94,150 45.29 45.55 45.04 1,760 30,050 -2.5
15/07/2013
45.29
 210,330 46.32 46.58 45.29 9,050 80,250 -6.3
12/07/2013
46.32
 707,460 45.55 46.32 44.27 35,000 320,710 -25.5
11/07/2013
45.55
 148,810 47.35 47.35 45.55 10,300 91,330 -7.3
10/07/2013
47.35
 45,440 47.87 48.13 47.10 1,280 22,200 -1.9
09/07/2013
47.87
 27,620 48.38 48.38 47.35 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |