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) 		1.80 2.38% 133,978,700 -3,112,400 -266.0
75.50
81.40
76.70
2 tháng
(2025-11-28) 		-0.10 -0.13% 239,814,000 -8,373,800 -669.0
73.50
81.40
76.70
3 tháng
(2025-10-29) 		-1.90 -2.40% 365,805,900 -2,759,600 -225.9
73.50
81.40
76.70
6 tháng
(2025-07-31) 		4.80 6.62% 1,084,002,000 -40,543,297 -3,335.1
72.50
88.50
76.70
12 tháng
(2025-02-03) 		9.40 13.84% 1,832,136,800 -53,872,207 -3,972.2
50.30
88.50
76.70
24 tháng
(2024-02-07) 		12.40 19.11% 3,034,966,500 -93,512,115 -6,844.7
50.30
88.50
76.70
36 tháng
(2023-02-13) 		-15.60 -16.79% 3,445,672,300 -131,265,862 -9,361.2
50.30
94.50
76.70
60 tháng
(2021-02-22) 		-0.17 -0.22% 4,103,005,000 -145,112,079 -13,183.9
50.30
142.29
76.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |