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)
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
01/03/2012
61.25
 381,260 58.68 61.25 61.25 114,270 100 13.6
29/02/2012
58.68
 889,850 56.10 58.68 56.10 594,350 48,720 62.1
28/02/2012
56.10
 98,090 57.13 57.13 56.10 25,400 4,000 2.4
27/02/2012
57.13
 224,650 55.59 57.65 56.10 81,450 39,450 4.6
24/02/2012
55.59
 108,220 56.10 56.62 55.59 49,220 7,610 4.5
23/02/2012
56.10
 82,090 55.07 56.10 55.07 24,720 22,500 0.2
22/02/2012
55.07
 146,000 55.07 56.10 55.07 75,150 50,630 2.7
21/02/2012
55.07
 72,400 56.62 57.65 55.07 2,300 39,360 -4.1
20/02/2012
56.62
 153,720 54.56 56.62 55.59 122,050 8,520 12.3
17/02/2012
54.56
 43,240 54.05 55.07 54.05 34,190 30,500 0.5
16/02/2012
54.05
 109,110 54.05 55.07 53.53 121,660 52,700 7.3
15/02/2012
54.05
 48,260 54.05 55.07 53.53 24,720 10,500 1.5
14/02/2012
54.05
 98,640 54.05 54.56 53.02 67,560 960 7.0
13/02/2012
54.05
 67,160 54.56 54.56 53.53 58,000 0 6.1
10/02/2012
54.56
 257,860 55.59 55.59 53.02 208,700 20,000 19.8
09/02/2012
55.59
 48,280 54.56 56.62 54.56 3,410 22,410 -2.1
08/02/2012
54.56
 192,290 53.02 55.59 53.53 125,730 58,500 7.1
07/02/2012
53.02
 115,930 54.05 56.10 52.50 86,190 52,500 3.5
06/02/2012
54.05
 171,910 56.62 57.65 54.05 86,020 12,010 7.8
03/02/2012
56.62
 236,350 56.10 58.68 56.62 188,000 1,010 20.9
02/02/2012
56.10
 144,980 53.53 56.10 54.05 102,490 11,000 9.8
01/02/2012
53.53
 138,100 55.07 55.07 53.02 106,030 5,200 10.4
31/01/2012
55.07
 148,470 54.56 56.62 55.07 131,390 21,370 12.0
30/01/2012
54.56
 167,540 51.99 54.56 52.50 146,840 31,290 12.2
20/01/2012
51.99
 96,420 53.02 54.56 51.99 90,350 500 9.3
19/01/2012
53.02
 113,760 51.21 53.02 51.47 82,870 0 8.5
18/01/2012
51.21
 7,580 50.44 51.47 50.44 3,320 270 0.3
17/01/2012
50.44
 126,200 51.47 54.05 50.44 108,000 11,530 9.9
16/01/2012
51.47
 75,170 49.41 51.47 50.70 25,460 19,900 0.6
13/01/2012
49.41
 40,850 47.10 49.41 47.10 680 0 0.1
12/01/2012
47.10
 35,630 45.81 47.35 46.84 19,630 10 1.8
11/01/2012
45.81
 61,230 43.75 45.81 45.04 40,660 6,000 3.1
10/01/2012
43.75
 116,650 42.98 44.01 42.98 141,300 150,620 -0.8
09/01/2012
42.98
 18,580 42.46 42.98 40.92 29,240 24,620 0.4
06/01/2012
42.46
 96,570 44.52 44.52 42.46 6,100 76,330 -5.8
05/01/2012
44.52
 90,720 45.55 45.55 44.01 0 56,720 -4.9
04/01/2012
45.55
 54,990 45.55 46.07 45.55 148,630 141,130 0.7
03/01/2012
45.55
 23,960 46.58 47.10 45.55 11,000 5,730 0.5
30/12/2011
46.58
 213,030 46.32 46.58 45.81 5,300 97,590 -8.3
29/12/2011
46.32
 146,450 46.07 46.58 45.29 11,000 56,270 -4.1
28/12/2011
46.07
 54,330 45.81 46.58 45.81 39,400 28,360 1.0
27/12/2011
45.81
 85,500 45.81 45.81 44.52 90,020 103,570 -1.2
26/12/2011
45.81
 88,690 46.07 46.07 44.52 400 48,060 -4.2
23/12/2011
46.07
 60,480 46.32 46.84 44.27 218,170 76,880 13.1
22/12/2011
46.32
 154,570 48.64 48.64 46.32 65,000 56,000 0.8
21/12/2011
48.64
 68,470 47.87 49.16 47.87 72,860 91,600 -1.8
20/12/2011
47.87
 73,660 47.35 48.38 46.84 241,500 366,240 -11.3
19/12/2011
47.35
 37,470 46.58 47.35 45.29 248,270 258,310 -0.9
16/12/2011
46.58
 367,210 48.90 48.90 46.58 66,420 337,380 -24.6
15/12/2011
48.90
 34,150 51.47 51.47 48.90 0 32,600 -3.1
14/12/2011
51.47
 78,200 54.05 54.56 51.47 20,000 69,540 -5.0
13/12/2011
54.05
 74,990 56.10 56.10 54.05 36,990 61,750 -2.6
12/12/2011
56.10
 39,160 57.65 57.65 56.10 22,300 14,550 0.9
09/12/2011
57.65
 62,790 58.16 58.68 56.62 14,410 23,250 -1.0
08/12/2011
58.16
 86,720 58.68 59.19 58.16 15,000 64,440 -5.6
07/12/2011
58.68
 24,800 59.19 60.22 58.68 12,700 13,500 -0.1
06/12/2011
59.19
 149,410 59.71 61.77 59.19 83,000 68,300 1.7
05/12/2011
59.71
 79,350 60.22 60.22 58.68 0 71,530 -8.3
02/12/2011
60.22
 46,780 59.71 60.22 57.65 20,730 57,340 -4.1
01/12/2011
59.71
 123,830 61.25 61.25 58.68 500 109,540 -12.5
30/11/2011
61.25
 27,150 60.22 61.25 59.71 21,500 5,810 1.9
29/11/2011
60.22
 36,600 60.22 61.25 59.71 79,500 14,310 7.7
28/11/2011
60.22
 41,320 60.74 61.77 59.71 45,520 32,370 1.6

Chính sách bảo mật | Điều khoản sử dụng |