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)
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
14/09/2012
51.99
 21,430 51.99 52.50 51.99 56,400 36,000 2.1
13/09/2012
51.99
 33,000 52.50 52.50 51.99 30,000 15,000 1.5
12/09/2012
52.50
 27,320 52.50 53.02 51.99 26,200 24,890 0.1
11/09/2012
52.50
 11,840 54.05 54.05 52.50 2,000 7,620 -0.6
10/09/2012
54.05
 694,350 53.02 54.05 51.21 691,760 36,000 68.2
07/09/2012
53.02
 141,590 51.21 53.02 51.21 198,210 216,010 -1.7
06/09/2012
51.21
 110,570 51.47 51.99 49.41 140,370 148,080 -0.8
05/09/2012
51.47
 238,500 51.47 53.02 51.21 198,470 174,620 2.4
04/09/2012
51.47
 154,780 49.41 51.47 48.38 231,250 200,820 3.0
31/08/2012
49.41
 26,190 47.35 49.41 47.35 23,820 0 2.3
30/08/2012
47.35
 25,440 47.35 47.61 46.84 20,300 6,000 1.3
29/08/2012
47.35
 26,170 47.35 47.61 46.58 0 360 -0.0
28/08/2012
47.35
 64,450 47.35 47.35 45.04 1,000 5,180 -0.4
27/08/2012
47.35
 193,630 47.35 48.38 45.81 36,000 42,800 -0.6
24/08/2012
47.35
 39,080 46.32 47.35 44.01 37,900 25,000 1.2
23/08/2012
46.32
 285,750 47.35 47.35 45.04 72,550 20,910 4.6
22/08/2012
47.35
 184,990 49.41 49.41 47.10 87,540 134,090 -4.2
21/08/2012
49.41
 69,660 51.99 52.50 49.41 26,900 1,070 2.5
20/08/2012
51.99
 4,440 51.99 53.02 51.99 0 0 0
17/08/2012
51.99
 14,650 51.99 53.02 51.99 11,100 0 1.1
16/08/2012
51.99
 23,310 51.47 51.99 50.96 14,840 0 1.5
15/08/2012
51.47
 7,570 51.99 52.50 51.47 950 0 0.1
14/08/2012
51.99
 18,860 53.02 53.02 51.99 9,760 14,740 -0.5
13/08/2012
53.02
 10,940 52.50 53.02 51.47 8,710 0 0.9
10/08/2012
52.50
 37,200 51.47 52.50 51.47 69,500 41,000 0.0
09/08/2012
51.47
 34,940 50.44 51.47 50.70 19,640 70,000 -4.9
08/08/2012
50.44
 9,250 49.93 50.44 49.93 5,810 0 0.6
07/08/2012
49.93
 2,970 50.44 50.70 49.93 61,000 0 6.0
06/08/2012
50.44
 80,210 50.44 50.44 49.67 14,940 17,810 -0.3
03/08/2012
50.44
 26,020 50.44 50.44 49.93 20,380 0 2.0
02/08/2012
50.44
 36,450 50.18 50.44 49.93 5,190 0 0.5
01/08/2012
50.18
 83,550 49.41 50.18 49.16 85,290 121,000 -3.3
31/07/2012
49.41
 27,180 49.16 49.41 48.90 13,060 0 1.3
30/07/2012
49.16
 36,660 48.13 49.41 48.13 10,970 7,000 0.4
27/07/2012
48.13
 43,620 48.90 49.67 48.13 10,880 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |