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)
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
01/04/2011
42.21
 1,810 42.21 42.21 40.92 760 340 0.0
31/03/2011
42.21
 3,050 40.92 42.21 41.18 630 0 0.1
30/03/2011
40.92
 16,730 40.66 40.92 40.15 7,780 5,000 0.2
29/03/2011
40.66
 6,930 40.66 41.69 40.15 1,870 1,300 0.0
28/03/2011
40.66
 5,310 40.66 42.21 40.66 2,050 1,540 0.0
25/03/2011
40.66
 22,390 41.18 41.69 40.41 93,470 92,120 0.1
24/03/2011
41.18
 4,120 42.98 43.49 41.18 2,190 70 0.2
23/03/2011
42.98
 3,320 44.01 44.01 42.98 1,520 350 0.1
22/03/2011
44.01
 11,140 41.95 44.01 42.46 104,100 102,400 0.1
21/03/2011
41.95
 5,890 40.15 41.95 40.15 2,570 50 0.2
18/03/2011
40.15
 39,200 41.43 43.24 39.38 1,000 27,870 -2.1
17/03/2011
41.43
 21,500 43.49 45.55 41.43 80 20,160 -1.6
16/03/2011
43.49
 7,670 43.49 45.04 42.46 100,090 103,550 -0.3
15/03/2011
43.49
 15,270 45.55 46.84 43.49 590 11,500 -0.9
14/03/2011
45.55
 11,420 47.87 48.90 45.55 230 5,330 -0.5
11/03/2011
47.87
 10,240 47.35 49.41 46.32 40 0 0.0
10/03/2011
47.35
 8,030 46.58 48.13 44.78 0 0 0
09/03/2011
46.58
 8,590 47.35 48.90 45.04 1,710 0 0.2
08/03/2011
47.35
 11,840 45.81 47.87 46.84 27,000 25,000 0.2
07/03/2011
45.81
 19,710 43.75 45.81 44.27 11,100 0 1.0
04/03/2011
43.75
 20,180 41.69 43.75 41.69 17,710 0 1.5
03/03/2011
41.69
 2,680 42.21 43.24 41.18 500 100 0.0
02/03/2011
42.21
 12,130 44.01 44.27 42.21 5,440 3,680 0.2
01/03/2011
44.01
 2,200 42.72 44.27 42.72 160,400 160,000 0.0
28/02/2011
42.72
 1,990 40.92 42.72 42.72 0 0 0
25/02/2011
40.92
 3,910 39.12 40.92 39.12 100,190 100,000 0.0
24/02/2011
39.12
 98,470 41.18 41.18 39.12 249,268 203,448 3.5
23/02/2011
41.18
 57,710 42.72 42.72 40.66 27,780 26,140 0.1
22/02/2011
42.72
 4,950 44.78 44.78 42.72 1,300 4,940 -0.3
21/02/2011
44.78
 21,990 45.81 47.35 43.75 16,520 7,000 0.8
18/02/2011
45.81
 8,520 45.81 46.32 45.04 3,660 0 0.3
17/02/2011
45.81
 1,710 44.78 45.81 43.75 50,320 50,000 0.0
16/02/2011
44.78
 3,610 44.52 45.81 44.52 100,200 100,890 -0.1
15/02/2011
44.52
 4,600 44.52 44.52 43.49 400 800 -0.0
14/02/2011
44.52
 8,620 45.55 46.07 44.52 102,120 101,200 0.1
11/02/2011
45.55
 3,360 45.29 46.07 44.27 100,000 100,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |