CTCP Tập đoàn Masan (msn)

73.50
-0.40
(-0.54%)
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
(2026-02-11) 		-4.90 -6.28% 120,693,700 3,614,100 278.8
68.20
80.90
73.90
2 tháng
(2026-01-12) 		-5.50 -7% 322,942,100 4,588,700 378.1
68.20
84.10
73.90
3 tháng
(2025-12-15) 		-0.40 -0.54% 401,777,200 8,433,000 680.3
68.20
84.10
73.90
6 tháng
(2025-09-15) 		-15.40 -17.40% 943,821,800 -21,895,300 -1,819.4
68.20
88.50
73.90
12 tháng
(2025-03-18) 		3.50 5.03% 1,927,464,300 -27,026,346 -2,007.6
50.30
88.50
73.90
24 tháng
(2024-03-25) 		-2.40 -3.18% 3,112,021,900 -72,431,232 -5,209.2
50.30
88.50
73.90
36 tháng
(2023-03-29) 		-5.70 -7.23% 3,641,046,000 -116,730,783 -8,198.8
50.30
89.20
73.90
60 tháng
(2021-04-08) 		-3.06 -4.01% 4,286,509,000 -131,293,979 -12,015.9
50.30
142.29
73.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2012
49.41
 18,750 49.67 50.18 49.41 500 2,400 -0.2
23/07/2012
49.67
 13,900 49.67 50.96 49.67 1,000 6,000 -0.5
20/07/2012
49.67
 68,470 50.96 51.47 49.67 43,550 43,180 0.1
19/07/2012
50.96
 12,250 50.70 50.96 50.44 3,850 590 0.3
18/07/2012
50.70
 1,780 50.44 50.96 50.44 40,370 40,000 0.0
17/07/2012
50.44
 32,030 50.18 50.96 49.67 22,520 22,170 0.0
16/07/2012
50.18
 19,960 50.44 51.21 49.93 6,480 0 0.6
13/07/2012
50.44
 1,490 49.67 50.96 49.67 0 0 0
12/07/2012
49.67
 10,840 50.44 51.47 49.67 0 3,000 -0.3
11/07/2012
50.44
 12,980 50.44 51.47 50.18 0 4,000 -0.4
10/07/2012
50.44
 31,620 50.70 51.47 50.44 3,920 21,740 -1.8
09/07/2012
50.70
 77,680 51.47 51.47 50.70 1,030 75,230 -7.4
06/07/2012
51.47
 800 51.47 53.02 51.47 0 580 -0.1
05/07/2012
51.47
 1,870 51.47 51.99 51.47 1,000 0 0.1
04/07/2012
51.47
 10,260 53.02 53.02 51.47 800 2,160 -0.1
03/07/2012
53.02
 11,840 53.53 53.53 51.47 2,120 500 0.2
02/07/2012
53.53
 72,920 51.47 53.53 51.21 47,860 0 4.9
29/06/2012
51.47
 49,080 50.70 51.99 50.70 9,690 0 1.0
28/06/2012
50.70
 17,110 51.21 51.21 50.70 1,000 8,450 -0.7
27/06/2012
51.21
 57,750 51.99 51.99 51.21 14,090 40,660 -2.7
26/06/2012
51.99
 65,380 51.99 51.99 51.47 37,900 42,800 -0.5
25/06/2012
51.99
 27,000 51.47 53.02 51.47 7,400 0 0.7
22/06/2012
51.47
 20,610 53.53 53.53 51.47 5,800 3,400 0.2
21/06/2012
53.53
 3,750 53.53 53.53 52.50 2,010 450 0.2
20/06/2012
53.53
 3,960 53.53 53.53 53.02 990 0 0.1
19/06/2012
53.53
 33,990 53.02 54.05 51.99 30,960 4,420 2.8
18/06/2012
53.02
 21,750 54.56 54.56 53.02 58,610 49,000 1.0
15/06/2012
54.56
 254,960 52.50 54.56 51.99 232,050 196,030 3.8
14/06/2012
52.50
 44,680 51.99 52.50 51.47 90,600 50,000 4.1
13/06/2012
51.99
 46,820 51.47 52.50 51.21 42,910 28,100 1.5
12/06/2012
51.47
 41,550 51.47 51.99 51.21 30,000 44,000 -1.4
11/06/2012
51.47
 57,160 51.21 51.47 50.96 40,300 30,000 1.0
08/06/2012
51.21
 73,070 51.47 51.99 51.21 53,700 40,930 1.3
07/06/2012
51.47
 165,510 51.47 51.99 50.96 53,000 141,050 -8.8
06/06/2012
51.47
 16,790 51.99 52.50 51.47 700 2,610 -0.2
05/06/2012
51.99
 99,620 51.47 52.50 51.21 100,000 115,330 -1.5
04/06/2012
51.47
 65,430 52.50 52.50 51.47 0 23,480 -2.4
01/06/2012
52.50
 50,820 51.99 52.50 51.47 20,000 30,000 -1.0
31/05/2012
51.99
 53,440 51.99 51.99 51.47 30,000 0 3.1
30/05/2012
51.99
 57,160 51.47 51.99 51.21 20,680 0 2.1
29/05/2012
51.47
 30,980 51.47 51.47 51.21 0 350 -0.0
28/05/2012
51.47
 41,290 51.47 51.99 51.21 6,070 0 0.6
25/05/2012
51.47
 194,740 51.47 52.50 51.21 28,830 71,680 -4.3
24/05/2012
51.47
 132,690 51.47 51.99 50.44 40,000 2,000 3.8
23/05/2012
51.47
 89,760 51.47 52.50 50.70 29,180 36,210 -0.7
22/05/2012
51.47
 66,580 53.02 53.53 51.47 44,960 60 4.6
21/05/2012
53.02
 138,690 51.47 53.53 51.47 91,160 59,480 3.2
18/05/2012
51.47
 145,210 51.47 52.50 50.96 70,000 49,220 2.1
17/05/2012
51.47
 71,240 51.47 53.02 51.47 52,440 7,000 4.6
16/05/2012
51.47
 369,880 50.70 53.02 50.44 150,190 189,110 -3.8
15/05/2012
50.70
 163,930 52.50 52.50 50.44 50,280 47,190 0.3
14/05/2012
52.50
 146,620 53.53 54.56 52.50 59,110 24,000 3.6
11/05/2012
53.53
 75,340 54.05 54.56 53.53 12,830 4,000 0.9
10/05/2012
54.05
 104,870 54.05 54.56 53.02 20 48,820 -5.1
09/05/2012
54.05
 124,130 56.10 56.10 54.05 4,050 39,000 -3.7
08/05/2012
56.10
 63,240 57.65 57.65 55.59 40,270 18,500 2.4
07/05/2012
57.65
 173,010 55.59 58.16 56.62 119,030 750 13.2
04/05/2012
55.59
 191,020 53.02 55.59 53.53 65,500 82,100 -1.8
03/05/2012
53.02
 419,910 55.59 55.59 53.02 52,160 47,600 0.6
02/05/2012
55.59
 144,830 56.62 57.13 55.07 154,790 6,710 16.2
27/04/2012
56.62
 206,990 57.13 57.13 55.59 12,900 0 1.4
26/04/2012
57.13
 142,460 57.65 57.65 56.62 33,490 8,000 2.8
25/04/2012
57.65
 293,750 57.65 58.16 56.62 28,950 18,000 1.2
24/04/2012
57.65
 167,190 59.19 59.19 57.65 49,700 16,150 3.8
23/04/2012
59.19
 132,410 59.71 59.71 58.68 89,030 0 10.2
20/04/2012
59.71
 85,580 60.22 60.22 59.71 90,400 30,000 7.0
19/04/2012
60.22
 162,880 59.19 60.22 59.19 77,080 8,120 8.0
18/04/2012
59.19
 253,170 58.68 59.71 58.68 26,180 82,950 -6.5
17/04/2012
58.68
 174,220 58.68 59.71 58.16 23,670 16,880 0.8
16/04/2012
58.68
 131,550 59.71 60.22 58.16 21,750 10,000 1.4
13/04/2012
59.71
 67,600 60.74 60.74 59.71 2,550 0 0.3
12/04/2012
60.74
 242,960 60.22 62.28 60.22 21,760 9,500 1.4
11/04/2012
60.22
 229,940 60.74 62.28 60.22 30,900 680 3.6
10/04/2012
60.74
 205,600 59.19 61.25 59.19 11,000 11,500 -0.1
09/04/2012
59.19
 92,670 58.68 59.71 59.19 20,000 30 2.3
06/04/2012
58.68
 84,530 58.68 59.71 58.68 31,650 0 3.7
05/04/2012
58.68
 42,570 58.68 59.71 58.68 5,000 0 0.6
04/04/2012
58.68
 70,730 59.71 60.22 58.68 1,000 0 0.1
03/04/2012
59.71
 62,840 58.68 59.71 58.16 22,290 4,000 2.1
30/03/2012
58.68
 81,340 58.16 59.71 58.16 63,050 0 7.2
29/03/2012
58.16
 51,980 58.68 59.19 58.16 15,000 0 1.7
28/03/2012
58.68
 61,930 58.16 59.71 57.65 26,660 0 3.0
27/03/2012
58.16
 70,220 60.22 60.22 58.16 12,630 0 1.5
26/03/2012
60.22
 73,390 59.19 60.22 58.68 27,920 6,540 2.5
23/03/2012
59.19
 108,340 58.68 59.71 58.68 34,100 48,660 -1.7
22/03/2012
58.68
 63,890 59.19 59.71 58.68 16,000 22,590 -0.8
21/03/2012
59.19
 131,040 59.19 60.74 59.19 59,700 24,090 4.1
20/03/2012
59.19
 184,330 59.71 60.22 58.68 97,550 28,800 7.9
19/03/2012
59.71
 141,730 58.16 60.74 57.65 32,700 57,170 -2.7
16/03/2012
58.16
 205,480 60.74 61.77 58.16 127,230 211,310 -9.6
15/03/2012
60.74
 248,650 60.74 62.80 60.74 84,890 37,410 5.6
14/03/2012
60.74
 67,670 59.19 60.74 58.68 44,830 6,500 4.5
13/03/2012
59.19
 51,720 60.22 60.74 59.19 27,330 8,600 2.2
12/03/2012
60.22
 68,680 60.22 60.74 58.16 13,000 2,000 1.3
09/03/2012
60.22
 78,890 58.16 60.74 57.13 35,070 0 4.0
08/03/2012
58.16
 172,530 59.19 61.77 58.16 119,130 51,750 7.8
07/03/2012
59.19
 226,650 60.74 60.74 58.16 142,440 41,000 11.5
06/03/2012
60.74
 262,080 63.82 63.82 60.74 129,660 87,410 5.1
05/03/2012
63.82
 360,360 63.82 66.91 63.82 199,030 45,240 19.4
02/03/2012
63.82
 160,330 61.25 63.82 62.80 16,450 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |