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)
25/11/2011
60.74
 37,740 59.71 61.77 60.22 29,000 16,350 1.5
24/11/2011
59.71
 57,680 60.22 62.28 59.71 44,770 40,260 0.6
23/11/2011
60.22
 117,200 57.65 60.22 58.16 88,160 77,990 1.2
22/11/2011
57.65
 38,410 58.16 58.68 57.13 23,610 26,470 -0.3
21/11/2011
58.16
 23,040 58.68 59.71 56.62 100 80,020 -8.8
18/11/2011
58.68
 96,590 61.25 61.25 58.68 18,100 83,260 -7.5
17/11/2011
61.25
 39,120 62.80 63.31 61.25 25,000 25,870 -0.1
16/11/2011
62.80
 62,040 63.82 64.34 62.80 50,080 48,420 0.2
15/11/2011
63.82
 53,600 64.34 64.34 62.28 110,500 84,310 3.3
14/11/2011
64.34
 60,650 63.82 64.34 61.77 76,540 59,580 2.1
11/11/2011
63.82
 9,280 64.85 65.37 63.82 4,000 1,000 0.4
10/11/2011
64.85
 34,850 64.85 64.85 62.80 2,920 5,720 -0.3
09/11/2011
64.85
 41,780 65.37 65.88 64.34 38,030 740 4.7
08/11/2011
65.37
 24,460 65.88 65.88 64.85 19,010 6,500 1.6
07/11/2011
65.88
 123,110 64.34 65.88 64.85 147,550 69,370 10.0
04/11/2011
64.34
 27,340 63.82 65.37 63.82 20,540 20,290 0.0
03/11/2011
63.82
 43,360 63.31 64.85 63.31 26,600 20,500 0.8
02/11/2011
63.31
 22,520 64.34 64.34 63.31 9,700 0 1.2
01/11/2011
64.34
 28,670 65.37 65.37 63.82 40 1,000 -0.1
31/10/2011
65.37
 113,250 64.34 66.40 64.85 211,280 197,980 1.7
28/10/2011
64.34
 104,170 64.34 65.88 64.34 67,120 62,410 0.6
27/10/2011
64.34
 57,920 64.34 65.88 63.82 22,500 2,570 2.5
26/10/2011
64.34
 93,830 63.82 66.40 63.82 40,680 51,790 -1.4
25/10/2011
63.82
 45,150 65.88 68.46 63.82 32,100 12,210 2.7
24/10/2011
65.88
 84,190 62.80 65.88 65.37 46,770 60,870 -1.8
21/10/2011
62.80
 391,760 60.22 62.80 61.77 237,990 353,590 -14.1
20/10/2011
60.22
 28,700 57.65 60.22 58.16 511,370 970 59.6
19/10/2011
57.65
 61,500 57.65 58.68 55.59 750 67,960 -7.4
18/10/2011
57.65
 10,310 59.19 59.19 57.65 4,650 0 0.5
17/10/2011
59.19
 40,890 58.68 59.71 58.68 124,000 114,000 1.1
14/10/2011
58.68
 19,000 58.16 58.68 57.13 10,290 0 1.2
13/10/2011
58.16
 16,600 57.65 58.68 56.62 840 0 0.1
12/10/2011
57.65
 20,520 58.68 58.68 57.13 9,820 0 1.1
11/10/2011
58.68
 17,450 59.19 60.74 58.68 50 13,100 -1.5
10/10/2011
59.19
 70,170 56.62 59.19 56.62 45,280 37,810 0.8
07/10/2011
56.62
 32,380 59.19 60.22 56.62 1,270 16,670 -1.7
06/10/2011
59.19
 146,530 59.19 60.74 59.19 71,450 113,900 -4.9
05/10/2011
59.19
 16,640 60.22 61.25 59.19 1,000 200 0.1
04/10/2011
60.22
 62,390 60.74 60.74 59.71 543,700 530,400 1.6
03/10/2011
60.74
 13,650 61.77 62.28 60.74 4,700 7,190 -0.3
30/09/2011
61.77
 85,880 61.25 63.82 59.71 60,260 42,070 2.2
29/09/2011
61.25
 50,330 63.31 64.34 60.74 15,500 31,490 -1.9
28/09/2011
63.31
 35,270 65.88 66.91 63.31 39,400 34,630 0.6
27/09/2011
65.88
 28,140 64.34 66.91 61.77 8,120 22,990 -1.8
26/09/2011
64.34
 105,400 65.37 66.91 62.28 36,800 88,190 -6.3
23/09/2011
65.37
 16,040 68.46 68.46 65.37 100 12,070 -1.5
22/09/2011
68.46
 166,040 72.06 72.06 68.46 13,150 111,530 -13.1
21/09/2011
72.06
 26,490 75.66 75.66 72.06 50,890 54,790 -0.5
20/09/2011
75.66
 31,100 79.27 79.27 75.66 91,800 105,690 -2.0
19/09/2011
79.27
 189,840 77.72 79.27 74.12 4,177,600 4,126,660 7.8
16/09/2011
77.72
 612,590 81.33 84.41 77.72 600,450 508,870 13.8
15/09/2011
81.33
 326,740 77.72 81.33 77.72 313,710 186,490 19.6
14/09/2011
77.72
 147,770 75.66 79.27 73.60 225,420 174,100 7.8
13/09/2011
75.66
 155,430 72.06 75.66 75.66 198,950 167,770 4.6
12/09/2011
72.06
 118,740 68.97 72.06 71.55 107,950 50,060 8.1
09/09/2011
68.97
 106,570 65.88 68.97 65.88 100,400 128,270 -3.7
08/09/2011
65.88
 223,340 62.80 65.88 62.80 257,320 12,400 31.1
07/09/2011
62.80
 245,240 62.80 65.88 59.71 182,280 127,000 6.9
06/09/2011
62.80
 310,490 60.22 62.80 60.22 280,160 490,000 -25.3
05/09/2011
60.22
 299,250 57.65 60.22 59.71 335,610 329,830 0.7
01/09/2011
57.65
 162,930 55.07 57.65 56.10 134,460 131,000 0.4
31/08/2011
55.07
 263,560 52.50 55.07 52.50 178,930 225,130 -4.9
30/08/2011
52.50
 134,710 53.02 54.05 52.50 92,950 123,950 -3.2
29/08/2011
53.02
 53,770 51.47 54.05 51.47 30,920 37,840 -0.7
26/08/2011
51.47
 132,370 50.44 51.99 50.44 98,440 91,000 0.7
25/08/2011
50.44
 25,630 49.67 50.96 50.44 114,210 105,200 0.9
24/08/2011
49.67
 11,620 49.67 50.44 49.67 0 5,700 -0.6
23/08/2011
49.67
 41,490 51.47 51.47 49.67 101,000 39,240 6.1
22/08/2011
51.47
 33,760 51.99 52.50 51.21 0 22,500 -2.3
19/08/2011
51.99
 45,370 49.93 51.99 49.41 35,000 109,770 -7.2
18/08/2011
49.93
 48,900 48.13 50.18 48.90 11,700 40,000 -2.7
17/08/2011
48.13
 50,780 48.38 48.64 47.87 25,080 40,450 -1.4
16/08/2011
48.38
 28,800 48.90 49.41 48.38 18,200 17,080 0.1
15/08/2011
48.90
 1,740 49.41 49.41 48.90 750 800 -0.0
12/08/2011
49.41
 4,790 50.44 50.44 48.90 1,500 3,700 -0.2
11/08/2011
50.44
 2,090 50.44 50.44 49.41 190 620 -0.0
10/08/2011
50.44
 2,560 49.41 50.96 49.41 210 0 0.0
09/08/2011
49.41
 18,090 50.70 50.70 48.64 12,200 0 1.2
08/08/2011
50.70
 10,460 51.47 51.99 50.44 2,000 0 0.2
05/08/2011
51.47
 52,270 49.16 51.47 49.16 44,390 15,010 2.9
04/08/2011
49.16
 7,210 48.13 49.41 48.38 2,610 0 0.2
03/08/2011
48.13
 19,210 48.64 48.90 47.35 17,300 8,030 0.9
02/08/2011
48.64
 15,420 48.38 48.90 48.38 62,730 50,000 1.2
01/08/2011
48.38
 18,770 47.61 48.38 47.35 17,290 100 1.6
29/07/2011
47.61
 2,860 47.87 48.13 47.35 700 0 0.1
28/07/2011
47.87
 4,330 47.61 48.13 47.61 1,000 0 0.1
27/07/2011
47.61
 4,880 47.61 47.61 47.35 1,050 0 0.1
26/07/2011
47.61
 6,150 47.61 47.87 46.58 1,210 0 0.1
25/07/2011
47.61
 12,470 46.84 47.61 46.07 20,000 20,000 0
22/07/2011
46.84
 47,410 47.10 47.61 46.32 12,080 5,270 0.6
21/07/2011
47.10
 35,480 48.13 48.38 46.58 12,890 0 1.2
20/07/2011
48.13
 9,980 47.10 48.13 47.10 110 1,500 -0.1
19/07/2011
47.10
 101,280 49.41 49.41 47.10 17,850 42,000 -2.2
18/07/2011
49.41
 1,328 49.67 50.18 48.90 2,000 2,700 -0.1
15/07/2011
49.67
 27,170 51.21 51.21 49.67 6,000 11,900 -0.6
14/07/2011
51.21
 26,060 51.21 51.47 49.93 16,220 7,440 0.9
13/07/2011
51.21
 47,870 49.41 51.21 50.18 32,330 27,220 0.5
12/07/2011
49.41
 20,870 51.99 51.99 49.41 140 6,270 -0.6
11/07/2011
51.99
 32,630 54.56 54.56 51.99 26,100 2,030 2.4
08/07/2011
54.56
 87,970 51.99 54.56 52.50 25,000 51,000 -2.8

Chính sách bảo mật | Điều khoản sử dụng |