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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |