CTCP Tập đoàn Masan (msn)

78.30
1.60
(2.09%)
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)
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
17/05/2011
57.65
 69,070 60.22 60.22 57.65 6,250 23,200 -1.9
16/05/2011
60.22
 32,140 62.28 62.28 60.22 20,000 18,920 0.1
13/05/2011
62.28
 38,970 65.37 65.37 62.28 120,000 123,010 -0.4
12/05/2011
65.37
 4,140 65.37 66.91 62.28 21,270 23,100 -0.2
11/05/2011
65.37
 46,090 63.31 66.40 62.80 31,880 32,500 -0.1
10/05/2011
63.31
 41,750 60.74 63.31 60.74 14,640 16,310 -0.2
09/05/2011
60.74
 63,490 60.22 60.74 57.65 25,070 53,130 -3.2
06/05/2011
60.22
 7,150 63.31 63.31 60.22 1,630 1,500 0.0
05/05/2011
63.31
 16,400 66.40 66.91 63.31 107,500 107,890 -0.0
04/05/2011
66.40
 68,230 63.31 66.40 65.88 24,500 49,270 -3.2
29/04/2011
63.31
 30,330 60.74 63.31 63.31 75,000 50,000 3.1
28/04/2011
60.74
 40,880 58.16 60.74 60.22 23,990 0 2.8
27/04/2011
58.16
 70,160 55.59 58.16 57.65 56,530 26,250 3.4
26/04/2011
55.59
 29,510 53.02 55.59 55.59 125,970 100,000 2.8
25/04/2011
53.02
 34,180 50.96 53.02 51.47 16,010 0 1.6
22/04/2011
50.96
 28,630 48.64 50.96 50.44 5,700 0 0.6
21/04/2011
48.64
 20,940 46.32 48.64 46.58 5,670 490 0.5
20/04/2011
46.32
 13,370 45.81 46.32 45.04 7,900 950 0.6
19/04/2011
45.81
 14,050 46.07 46.32 45.81 10,190 0 0.9
18/04/2011
46.07
 1,694 46.84 46.84 45.81 10,600 350 0.9
15/04/2011
46.84
 19,670 44.78 46.84 46.84 1,110 340 0.1
14/04/2011
44.78
 22,170 42.72 44.78 44.78 104,000 101,400 0.2
13/04/2011
42.72
 12,910 42.72 44.01 42.72 2,800 2,800 -0.0
08/04/2011
42.72
 8,090 41.69 42.72 41.18 93,150 89,050 0.3
07/04/2011
41.69
 6,950 41.95 41.95 41.18 2,590 980 0.1
06/04/2011
41.95
 3,590 41.18 42.46 41.18 2,780 1,000 0.1
05/04/2011
41.18
 5,750 41.18 42.21 41.18 2,180 2,000 0.0
04/04/2011
41.18
 790 42.21 42.21 41.18 340 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |