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)
08/07/2013
48.38
 73,870 48.38 48.38 47.35 33,100 10,520 2.1
05/07/2013
48.38
 29,130 48.38 48.38 47.61 7,200 5,000 0.2
04/07/2013
48.38
 158,460 48.38 48.90 47.61 21,560 117,690 -9.0
03/07/2013
48.38
 98,460 48.90 49.93 48.38 36,600 58,110 -2.0
02/07/2013
48.90
 235,740 47.10 49.41 47.10 93,140 69,370 2.2
01/07/2013
47.10
 85,260 45.81 47.35 45.29 39,610 52,610 -1.2
28/06/2013
45.81
 78,470 45.81 46.32 45.55 10,500 44,580 -3.0
27/06/2013
45.81
 225,510 45.81 46.32 45.29 19,800 208,210 -16.8
26/06/2013
45.81
 251,410 45.81 46.32 44.27 72,810 263,000 -16.8
25/06/2013
45.81
 177,860 47.61 47.61 44.52 22,500 75,940 -4.7
24/06/2013
47.61
 106,750 50.96 50.96 47.61 12,270 59,380 -4.4
21/06/2013
50.96
 21,960 50.96 50.96 50.44 19,470 14,140 0.5
20/06/2013
50.96
 75,750 50.96 50.96 50.18 8,950 35,930 -2.7
19/06/2013
50.96
 61,370 50.96 51.21 50.70 2,100 32,030 -3.0
18/06/2013
50.96
 56,240 50.96 51.21 49.67 4,100 3,000 0.1
17/06/2013
50.96
 124,100 50.70 51.99 50.70 29,200 100,320 -7.1
14/06/2013
50.70
 296,560 51.21 51.99 50.70 75,100 330,490 -25.4
13/06/2013
51.21
 214,000 54.05 54.05 50.96 30,000 170,690 -14.1
12/06/2013
54.05
 171,590 55.59 55.59 54.05 35,240 112,160 -8.2
11/06/2013
55.59
 44,770 55.59 56.10 55.07 22,290 16,800 0.6
10/06/2013
55.59
 75,720 56.62 56.62 55.59 33,330 43,880 -1.2
07/06/2013
56.62
 22,850 56.62 56.62 56.10 250 6,000 -0.6
06/06/2013
56.62
 39,410 56.10 56.62 55.59 3,300 20,770 -1.9
05/06/2013
56.10
 41,670 56.10 56.62 56.10 33,720 13,000 2.3
04/06/2013
56.10
 44,930 57.13 57.13 56.10 14,730 14,300 0.0
03/06/2013
57.13
 46,510 57.13 57.13 56.62 198,040 12,000 20.5
31/05/2013
57.13
 102,110 57.13 57.65 57.13 381,950 146,340 26.2
30/05/2013
57.13
 81,970 56.62 57.13 56.10 189,270 61,530 14.1
29/05/2013
56.62
 56,430 56.62 56.62 55.59 6,940 0 0.8
28/05/2013
56.62
 36,130 56.62 57.65 56.10 700 0 0.1
27/05/2013
56.62
 92,770 56.10 56.62 55.59 0 15,700 -1.7
24/05/2013
56.10
 62,520 56.62 57.13 56.10 41,870 67,050 -2.7
23/05/2013
56.62
 57,300 57.13 57.13 56.10 21,000 36,240 -1.7
22/05/2013
57.13
 37,710 57.65 58.16 56.62 56,990 42,370 1.6
21/05/2013
57.65
 102,550 56.62 58.16 56.10 78,820 30,000 5.5
20/05/2013
56.62
 50,810 56.62 56.62 54.56 67,900 40,050 3.1
17/05/2013
56.62
 77,890 57.13 57.65 56.62 84,370 66,050 2.0
16/05/2013
57.13
 55,130 57.65 57.65 56.62 40,010 38,550 0.2
15/05/2013
57.65
 2,490 57.13 57.65 56.62 22,000 20,000 0.2
14/05/2013
57.13
 58,190 58.16 58.16 56.62 64,180 36,760 3.0
13/05/2013
58.16
 75,410 57.13 58.16 57.13 57,830 5,300 5.9
10/05/2013
57.13
 158,720 56.62 57.65 56.62 122,570 96,000 3.0
09/05/2013
56.62
 39,040 56.62 57.65 56.62 5,000 14,880 -1.1
08/05/2013
56.62
 42,400 58.16 58.16 56.62 1,675,990 9,140 180.8
07/05/2013
58.16
 51,650 58.16 58.68 57.13 10,210 31,440 -2.4
06/05/2013
58.16
 47,550 57.13 58.16 56.62 664,380 15,090 69.1
03/05/2013
57.13
 72,420 56.62 57.13 56.10 80,670 10,000 7.8
02/05/2013
56.62
 66,780 56.10 57.13 56.62 1,490,420 32,930 152.6
26/04/2013
56.10
 41,900 56.10 56.62 56.10 28,200 13,720 1.6
25/04/2013
56.10
 42,150 56.10 57.13 56.10 22,200 20,000 0.2
24/04/2013
56.10
 53,170 57.13 57.65 56.10 32,220 9,280 2.5
23/04/2013
57.13
 127,720 57.13 58.16 56.62 91,720 104,500 -1.4
22/04/2013
57.13
 41,020 56.62 57.65 55.59 17,150 0 1.9
18/04/2013
56.62
 208,500 59.71 59.71 56.10 43,400 194,070 -16.7
17/04/2013
59.71
 112,830 56.62 59.71 56.62 141,530 38,000 11.5
16/04/2013
56.62
 186,990 58.68 58.68 56.10 23,050 104,240 -8.9
15/04/2013
58.68
 86,620 62.28 62.28 58.16 1,790 13,000 -1.3
12/04/2013
62.28
 75,730 63.82 64.34 62.28 31,310 36,680 -0.6
11/04/2013
63.82
 29,340 63.31 64.34 62.80 10,000 80 1.2
10/04/2013
63.31
 121,170 63.31 65.37 63.31 221,230 233,430 -1.5
09/04/2013
63.31
 41,630 63.31 64.34 63.31 400 8,690 -1.0
08/04/2013
63.31
 32,170 64.34 64.34 63.31 0 10,440 -1.3
05/04/2013
64.34
 27,760 64.34 64.34 63.31 3,020 0 0.4
04/04/2013
64.34
 38,960 65.88 65.88 64.34 101,180 3,400 12.3
03/04/2013
65.88
 37,490 65.88 65.88 64.85 9,840 1,100 1.1
02/04/2013
65.88
 187,030 64.34 66.40 64.34 630,550 300 79.5
01/04/2013
64.34
 61,890 63.82 64.85 63.31 59,020 0 7.4
29/03/2013
63.82
 20,280 63.31 64.34 62.28 4,160 0 0.5
28/03/2013
63.31
 32,100 64.34 64.34 62.80 10,000 12,140 -0.3
27/03/2013
64.34
 40,600 63.82 64.34 63.31 141,830 8,950 16.5
26/03/2013
63.82
 136,570 66.40 66.40 63.31 51,380 19,040 4.0
25/03/2013
66.40
 167,810 66.91 67.94 65.88 100,430 200 13.0
22/03/2013
66.91
 140,570 65.88 69.49 65.37 44,900 24,100 2.7
21/03/2013
65.88
 271,460 61.77 65.88 61.77 181,150 51,940 16.2
20/03/2013
61.77
 12,220 60.74 62.28 60.74 3,790 100 0.4
19/03/2013
60.74
 25,930 61.25 61.77 60.74 53,550 14,330 4.6
18/03/2013
61.25
 7,360 63.31 63.31 61.25 1,450 0 0.2
15/03/2013
63.31
 246,470 60.22 63.31 60.22 396,680 0 47.5
14/03/2013
60.22
 14,420 60.22 60.74 59.19 220,070 96,280 14.2
13/03/2013
60.22
 17,420 60.22 60.22 59.71 12,810 0 1.5
12/03/2013
60.22
 47,660 59.71 60.22 58.68 91,160 0 10.6
11/03/2013
59.71
 19,930 59.19 59.71 59.19 81,950 1,800 9.2
08/03/2013
59.19
 28,450 57.65 59.19 58.16 1,140 20,780 -2.3
07/03/2013
57.65
 27,750 59.19 59.19 57.65 66,660 70,000 -0.4
06/03/2013
59.19
 10,840 58.68 59.19 58.68 32,500 32,500 0
05/03/2013
58.68
 41,290 59.19 59.71 58.68 37,630 330 4.3
04/03/2013
59.19
 38,900 58.68 59.71 58.16 33,660 0 3.9
01/03/2013
58.68
 6,430 57.65 58.68 57.65 2,410 970 0.2
28/02/2013
57.65
 110,280 57.13 58.68 57.13 80,420 92,080 -1.3
27/02/2013
57.13
 105,190 58.68 59.19 57.13 40,540 98,090 -6.4
26/02/2013
58.68
 62,620 60.22 60.22 57.13 82,400 59,530 2.7
25/02/2013
60.22
 23,960 59.19 60.22 58.68 22,230 4,800 2.0
22/02/2013
59.19
 22,330 57.13 59.71 57.13 70 7,510 -0.8
21/02/2013
57.13
 104,960 59.71 60.74 57.13 173,740 61,200 13.1
20/02/2013
59.71
 95,210 58.68 59.71 58.68 76,020 60,000 1.9
19/02/2013
58.68
 17,170 60.22 60.22 58.68 161,660 159,960 0.2
18/02/2013
60.22
 61,970 59.71 60.74 59.71 112,880 104,850 0.9
08/02/2013
59.71
 2,980 59.71 59.71 59.19 100,400 280 11.7
07/02/2013
59.71
 26,630 57.65 60.22 57.65 1,600 1,750,010 -183.6
06/02/2013
57.65
 247,050 57.65 60.74 57.65 254,470 1,600,200 -139.0

Chính sách bảo mật | Điều khoản sử dụng |