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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |