CTCP Tập đoàn Masan (msn)

74.20
0.30
(0.41%)
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)
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
07/07/2011
51.99
 36,020 49.67 51.99 49.67 8,150 10,000 -0.2
06/07/2011
49.67
 15,310 49.67 50.18 49.41 5,580 4,500 0.1
05/07/2011
49.67
 16,060 49.41 50.44 49.41 380 4,600 -0.4
04/07/2011
49.41
 14,480 49.41 49.93 49.41 7,640 4,000 0.3
01/07/2011
49.41
 41,630 49.93 49.93 49.16 38,200 21,220 1.6
30/06/2011
49.93
 14,180 50.18 50.18 49.16 400 4,680 -0.4
29/06/2011
50.18
 18,550 49.67 50.44 49.67 0 5,500 -0.5
28/06/2011
49.67
 26,010 49.16 50.18 49.41 18,430 7,500 1.0
27/06/2011
49.16
 18,260 49.67 50.70 48.90 2,270 5,100 -0.3
24/06/2011
49.67
 7,740 49.67 50.18 49.41 10 2,300 -0.2
23/06/2011
49.67
 10,760 50.18 50.70 49.67 410 3,000 -0.3
22/06/2011
50.18
 31,660 50.18 50.96 50.18 16,000 9,400 0.6
21/06/2011
50.18
 17,850 49.67 50.18 49.16 0 0 0
20/06/2011
49.67
 3,540 48.90 50.44 49.16 0 0 0
17/06/2011
48.90
 9,510 51.21 51.47 48.90 1,630 0 0.2
16/06/2011
51.21
 8,350 50.18 51.47 49.67 310 2,270 -0.2
15/06/2011
50.18
 28,480 48.90 50.44 48.90 12,950 8,000 0.5
14/06/2011
48.90
 31,260 49.93 51.21 48.90 3,340 9,680 -0.6
13/06/2011
49.93
 26,220 51.47 51.47 49.41 6,810 8,000 -0.1
10/06/2011
51.47
 25,970 52.50 54.56 51.47 11,760 11,800 -0.0
09/06/2011
52.50
 38,260 50.18 52.50 51.21 20,000 27,690 -0.8
08/06/2011
50.18
 58,400 52.50 53.02 49.93 4,540 40,000 -3.5
07/06/2011
52.50
 42,720 51.99 54.56 51.99 0 13,060 -1.4
06/06/2011
51.99
 25,270 54.56 54.56 51.99 7,000 5,760 0.1
03/06/2011
54.56
 126,270 57.13 59.71 54.56 97,540 48,870 5.4
02/06/2011
57.13
 88,510 54.56 57.13 56.62 57,890 60,000 -0.2
01/06/2011
54.56
 88,590 51.99 54.56 51.99 92,900 50,000 4.5
31/05/2011
51.99
 83,540 49.67 51.99 51.99 51,470 65,580 -1.4
30/05/2011
49.67
 52,370 47.35 49.67 48.90 27,250 15,000 1.2
27/05/2011
47.35
 17,860 45.29 47.35 45.81 200 0 0.0
26/05/2011
45.29
 163,920 43.24 45.29 41.18 62,000 147,220 -7.0
25/05/2011
43.24
 3,910 45.29 45.29 43.24 50 2,200 -0.2
24/05/2011
45.29
 45,350 47.61 47.61 45.29 0 32,470 -2.9
23/05/2011
47.61
 57,090 49.93 49.93 47.61 17,900 29,560 -1.1
20/05/2011
49.93
 63,300 52.50 53.02 49.93 730 50,890 -4.9
19/05/2011
52.50
 34,560 55.07 56.62 52.50 103,820 125,110 -2.2
18/05/2011
55.07
 36,830 57.65 57.65 55.07 50 8,500 -0.9

Chính sách bảo mật | Điều khoản sử dụng |