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) 		-5.70 -7.20% 121,292,400 4,640,400 343.6
68.20
80.90
75.40
2 tháng
(2026-01-16) 		-7.90 -9.71% 294,473,400 13,130,900 1,044.3
68.20
84.10
75.40
3 tháng
(2025-12-17) 		-0.50 -0.68% 406,111,000 13,489,700 1,053.7
68.20
84.10
75.40
6 tháng
(2025-09-18) 		-10.50 -12.50% 915,475,600 -16,680,000 -1,414.0
68.20
88.20
75.40
12 tháng
(2025-03-24) 		5 7.30% 1,920,318,900 -22,773,392 -1,696.4
50.30
88.50
75.40
24 tháng
(2024-03-27) 		-1.90 -2.52% 3,109,849,800 -66,737,932 -4,782.3
50.30
88.50
75.40
36 tháng
(2023-04-03) 		-3.30 -4.30% 3,650,408,700 -112,772,014 -7,904.8
50.30
89.20
75.40
60 tháng
(2021-04-12) 		-1.76 -2.33% 4,297,163,400 -128,214,979 -11,798.3
50.30
142.29
75.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |