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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |