CTCP Tập đoàn Masan (msn)

75.30
-0.10
(-0.13%)
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
(2026-02-23) 		-3.80 -4.80% 129,771,700 5,234,000 387.4
68.20
80.90
75.30
2 tháng
(2026-01-19) 		-4.80 -5.99% 287,134,000 14,373,400 1,140.5
68.20
84.10
75.30
3 tháng
(2025-12-18) 		1.40 1.89% 411,016,700 14,768,600 1,148.1
68.20
84.10
75.30
6 tháng
(2025-09-19) 		-8.50 -10.13% 917,229,700 -15,026,300 -1,280.9
68.20
88.20
75.30
12 tháng
(2025-03-24) 		6.90 10.07% 1,928,798,200 -22,179,792 -1,652.6
50.30
88.50
75.30
24 tháng
(2024-03-28) 		-0.60 -0.79% 3,112,255,500 -63,665,232 -4,551.7
50.30
88.50
75.30
36 tháng
(2023-04-03) 		-1.40 -1.82% 3,658,888,000 -112,178,414 -7,861.0
50.30
89.20
75.30
60 tháng
(2021-04-13) 		-1.74 -2.25% 4,304,106,500 -127,913,779 -11,781.3
50.30
142.29
75.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |