CTCP Tập đoàn Masan (msn)

66.30
0.60
(0.91%)
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
(2026-06-29) 		-8.20 -11.37% 93,102,000 -9,016,661 0
63.90
72.50
65.70
2 tháng
(2026-05-29) 		-10.80 -14.46% 149,111,200 -16,181,031 0
63.90
75.10
65.70
3 tháng
(2026-04-29) 		-12.90 -16.80% 259,791,100 -7,207,470 0
63.90
81
65.70
6 tháng
(2026-01-29) 		-20.20 -24.02% 671,024,900 21,816,514 1,806.4
63.90
84.10
65.70
12 tháng
(2025-08-04) 		-10 -13.53% 1,752,877,500 -16,692,383 -1,375.4
63.90
88.50
65.70
24 tháng
(2024-08-07) 		-9.10 -12.47% 3,065,886,900 -38,291,239 -2,586.3
50.30
88.50
65.70
36 tháng
(2023-08-14) 		-18.30 -22.26% 3,968,609,900 -107,384,828 -7,494.8
50.30
88.50
65.70
60 tháng
(2021-08-23) 		-40.99 -39.08% 4,558,835,900 -132,959,515 -12,430.0
50.30
142.29
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |