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)
05/02/2013
57.65
 154,830 59.71 60.74 57.65 83,840 0 9.5
04/02/2013
59.71
 67,130 61.25 62.28 59.71 108,810 1,100 12.8
01/02/2013
61.25
 186,060 61.25 61.77 60.22 205,020 83,000 14.4
31/01/2013
61.25
 197,090 62.80 62.80 60.22 157,410 60,180 11.6
30/01/2013
62.80
 240,310 62.28 63.82 61.77 347,990 32,400 38.3
29/01/2013
62.28
 54,430 61.25 62.80 61.25 135,160 65,930 8.4
28/01/2013
61.25
 92,680 58.68 61.77 58.16 76,020 51,990 2.9
25/01/2013
58.68
 37,620 55.07 58.68 55.07 57,760 30,760 3.0
24/01/2013
55.07
 4,050 54.05 55.59 53.53 120 0 0.0
23/01/2013
54.05
 39,270 54.56 55.07 53.53 11,060 28,000 -1.8
22/01/2013
54.56
 52,690 55.59 56.10 54.56 112,760 70,640 4.5
21/01/2013
55.59
 54,360 56.62 57.65 55.07 145,360 159,280 -1.5
18/01/2013
56.62
 45,180 57.65 58.68 55.59 61,060 49,270 1.3
17/01/2013
57.65
 87,070 58.68 59.71 57.13 53,470 30,000 2.6
16/01/2013
58.68
 21,320 59.71 59.71 58.68 4,520 280 0.5
15/01/2013
59.71
 63,030 59.71 59.71 57.65 9,970 43,240 -3.8
14/01/2013
59.71
 70,350 61.77 61.77 59.19 38,920 15,040 2.8
11/01/2013
61.77
 100,590 61.77 64.34 61.77 93,060 89,220 0.4
10/01/2013
61.77
 229,030 59.19 61.77 58.68 337,300 154,060 21.9
09/01/2013
59.19
 109,840 56.62 59.19 58.68 153,880 44,700 12.6
08/01/2013
56.62
 225,320 54.05 56.62 54.56 643,640 81,380 59.8
07/01/2013
54.05
 224,230 52.50 55.07 51.47 222,610 34,590 19.7
04/01/2013
52.50
 21,720 51.99 52.50 51.99 60,970 13,270 4.8
03/01/2013
51.99
 50,760 51.99 53.02 50.96 43,630 5,000 3.9
02/01/2013
51.99
 2,050 52.50 53.02 51.47 660,170 0 64.6
28/12/2012
52.50
 21,580 52.50 52.50 51.21 0 0 0
27/12/2012
52.50
 34,040 52.50 52.50 51.99 3,281,290 6,310 321.0
26/12/2012
52.50
 3,700 51.99 52.50 50.44 0 0 0
25/12/2012
51.99
 1,420 51.99 51.99 50.44 0 0 0
24/12/2012
51.99
 33,830 50.96 51.99 50.44 3,299,680 11,490 312.5
21/12/2012
50.96
 28,730 53.02 53.53 50.96 2,105,790 10,010 209.3
20/12/2012
53.02
 77,050 50.70 53.02 50.18 44,800 20,680 2.5
19/12/2012
50.70
 33,680 49.67 50.70 49.41 35,000 56,340 -2.1
18/12/2012
49.67
 59,250 49.67 49.67 48.90 87,000 85,160 0.2
17/12/2012
49.67
 9,860 49.93 49.93 48.38 150 1,900 -0.2
14/12/2012
49.93
 18,960 49.67 50.18 49.67 27,800 0 2.7
13/12/2012
49.67
 27,500 49.41 49.93 48.90 60,000 500 5.7
12/12/2012
49.41
 48,470 49.67 49.93 49.41 140,000 63,120 7.5
11/12/2012
49.67
 90,380 49.41 49.93 49.41 157,120 0 15.2
10/12/2012
49.41
 61,450 49.41 49.93 49.41 86,700 0 8.3
07/12/2012
49.41
 210,590 48.64 49.67 48.64 146,070 23,010 11.8
06/12/2012
48.64
 40,700 48.13 48.64 48.13 33,000 0 3.1
05/12/2012
48.13
 64,720 47.61 48.90 47.61 56,990 0 5.4
04/12/2012
47.61
 15,040 46.58 47.61 45.55 10,390 0 1.0
03/12/2012
46.58
 69,440 45.29 46.58 45.04 63,840 50,000 1.3
30/11/2012
45.29
 5,690 45.04 45.29 44.52 500 1,500 -0.1
29/11/2012
45.04
 2,460 44.27 45.29 43.75 500 430 0.0
28/11/2012
44.27
 18,800 45.29 46.07 44.27 8,230 16,420 -0.7
27/11/2012
45.29
 20,820 45.29 45.55 45.04 7,730 20,390 -1.1
26/11/2012
45.29
 46,140 46.58 48.13 45.29 2,290 43,020 -3.6
23/11/2012
46.58
 23,850 47.61 48.13 46.32 500 20,570 -1.8
22/11/2012
47.61
 3,100 48.38 48.38 47.61 500 2,830 -0.2
21/11/2012
48.38
 1,370 48.90 48.90 47.61 80 0 0.0
20/11/2012
48.90
 1,710 48.90 49.41 47.61 28,000 29,150 -0.1
19/11/2012
48.90
 1,950 48.64 49.41 47.87 0 0 0
16/11/2012
48.64
 15,800 48.64 48.64 46.84 2,070 2,950 -0.1
15/11/2012
48.64
 490 48.64 49.41 48.38 0 50 -0.0
14/11/2012
48.64
 7,920 49.67 49.67 48.38 1,230 2,700 -0.1
13/11/2012
49.67
 1,330 49.93 49.93 48.38 0 0 0
12/11/2012
49.93
 1,550 49.93 50.18 49.41 0 0 0
09/11/2012
49.93
 21,400 49.93 49.93 49.41 20,760 0 2.0
08/11/2012
49.93
 90,690 47.87 49.93 47.10 89,980 0 8.6
07/11/2012
47.87
 3,930 47.87 48.13 46.58 100 0 0.0
06/11/2012
47.87
 5,510 47.35 48.13 47.35 2,800 270 0.2
05/11/2012
47.35
 350 45.81 47.35 46.32 50 0 0.0
02/11/2012
45.81
 22,840 48.13 48.38 45.81 1,350 19,000 -1.6
01/11/2012
48.13
 18,250 48.64 48.90 48.13 17,750 0 1.7
31/10/2012
48.64
 750 48.90 48.90 48.13 700 0 0.1
30/10/2012
48.90
 2,110 48.90 48.90 47.87 0 600 -0.1
29/10/2012
48.90
 1,190 48.90 49.16 48.13 0 0 0
26/10/2012
48.90
 1,950 47.87 48.90 48.13 1,690 0 0.2
25/10/2012
47.87
 50,310 48.64 49.41 47.87 33,130 18,000 1.5
24/10/2012
48.64
 17,610 48.90 49.41 48.64 15,000 0 1.4
23/10/2012
48.90
 6,890 48.90 49.16 48.38 140 0 0.0
22/10/2012
48.90
 7,270 49.41 49.41 48.90 90 0 0.0
19/10/2012
49.41
 12,600 50.44 50.44 49.16 0 0 0
18/10/2012
50.44
 62,750 50.18 50.44 49.93 63,000 6,370 5.5
17/10/2012
50.18
 43,030 50.18 50.44 49.93 30,160 0 2.9
16/10/2012
50.18
 215,880 49.41 50.18 49.41 129,950 0 12.5
15/10/2012
49.41
 6,710 49.16 49.67 49.16 26,120 22,400 0.4
12/10/2012
49.16
 15,530 49.41 49.67 49.16 100 0 0.0
11/10/2012
49.41
 21,750 49.93 50.18 49.41 0 0 0
10/10/2012
49.93
 22,290 49.93 50.18 49.41 1,680 3,290 -0.2
09/10/2012
49.93
 21,580 50.18 50.44 49.93 7,600 0 0.7
08/10/2012
50.18
 35,420 49.93 50.18 49.93 59,960 0 5.8
05/10/2012
49.93
 40,630 49.41 49.93 49.41 110,980 22,300 8.6
04/10/2012
49.41
 7,070 49.93 50.44 49.41 430 0 0.0
03/10/2012
49.93
 230 49.67 50.18 49.41 22,360 22,300 0.0
02/10/2012
49.67
 32,810 49.67 50.18 49.41 28,230 30,000 -0.2
01/10/2012
49.67
 72,060 49.67 50.18 49.41 65,790 56,000 0.9
28/09/2012
49.67
 16,710 49.41 50.44 49.41 13,470 10,000 0.3
27/09/2012
49.41
 39,430 49.67 50.18 49.41 50,020 31,640 1.8
26/09/2012
49.67
 119,020 50.44 51.47 49.41 164,100 151,370 1.3
25/09/2012
50.44
 31,070 50.96 51.21 49.93 29,140 30,440 -0.1
24/09/2012
50.96
 960 50.44 51.47 50.44 0 0 0
21/09/2012
50.44
 166,080 50.44 51.47 50.44 162,520 134,610 2.8
20/09/2012
50.44
 65,020 51.47 51.47 49.93 94,800 70,000 2.4
19/09/2012
51.47
 33,030 51.99 52.50 51.47 65,630 63,580 0.2
18/09/2012
51.99
 47,980 51.99 52.50 51.99 45,590 4,660 4.1
17/09/2012
51.99
 34,900 51.99 52.50 51.47 27,750 11,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |