CTCP Tập đoàn Masan (msn)

78
1.30
(1.69%)
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)
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
10/02/2011
45.29
 15,780 46.07 46.32 45.29 10,600 8,870 0.2
09/02/2011
46.07
 65,660 44.27 46.32 45.29 32,100 43,600 -1.0
08/02/2011
44.27
 16,770 44.27 45.29 44.27 8,480 7,000 0.1
28/01/2011
44.27
 4,950 43.75 45.29 43.24 800 0 0.1
27/01/2011
43.75
 18,010 44.78 46.32 43.75 10,500 2,000 0.7
26/01/2011
44.78
 1,460 43.49 44.78 42.46 600 0 0.1
25/01/2011
43.49
 86,100 45.29 45.29 43.24 73,930 42,450 2.7
24/01/2011
45.29
 121,890 47.61 49.93 45.29 109,460 33,670 6.7
21/01/2011
47.61
 10,670 45.55 47.61 47.61 10,570 2,000 0.8
20/01/2011
45.55
 64,060 43.49 45.55 44.52 256,090 203,650 4.6
19/01/2011
43.49
 84,390 41.43 43.49 41.69 62,650 35,000 2.3
18/01/2011
41.43
 51,280 39.63 41.43 39.63 30,910 2,840 2.3
17/01/2011
39.63
 87,600 37.83 39.63 37.83 102,170 22,000 6.2
14/01/2011
37.83
 52,060 38.09 39.38 37.83 33,850 0 2.5
13/01/2011
38.09
 69,830 38.60 39.63 37.83 39,200 8,500 2.3
12/01/2011
38.60
 35,380 39.12 40.15 38.35 22,000 6,640 1.2
11/01/2011
39.12
 11,000 38.60 39.63 37.83 6,500 2,000 0.3
10/01/2011
38.60
 2,170 39.63 40.92 38.60 500 280 0.0
07/01/2011
39.63
 59,940 39.63 40.15 38.86 51,270 7,000 3.4
06/01/2011
39.63
 350 39.63 40.15 39.12 0 0 0
05/01/2011
39.63
 56,180 40.15 41.18 39.38 39,200 10,000 2.3
04/01/2011
40.15
 5,480 38.60 40.15 37.06 0 2,400 -0.2
31/12/2010
38.60
 61,460 37.57 38.60 35.77 10,910 46,880 -2.7
30/12/2010
37.57
 2,410 36.54 37.57 36.54 2,320 600 0.1
29/12/2010
36.54
 15,140 35.26 36.54 35.52 13,000 3,000 0.7
28/12/2010
35.26
 4,090 33.97 35.26 33.97 4,020 800 0.2
27/12/2010
33.97
 2,790 35.00 36.03 33.71 1,000 520 0.0
24/12/2010
35.00
 43,660 34.49 35.77 32.94 37,030 42,600 -0.4
23/12/2010
34.49
 97,420 35.52 36.03 34.49 94,400 45,430 3.4
22/12/2010
35.52
 104,440 33.97 35.52 33.97 73,450 63,480 0.7
21/12/2010
33.97
 68,970 32.94 33.97 32.94 49,480 40,000 0.6
20/12/2010
32.94
 31,410 32.94 33.71 32.94 31,000 30,000 0.1
17/12/2010
32.94
 3,440 32.43 33.71 32.94 100 0 0.0
16/12/2010
32.43
 163,730 33.46 33.97 32.17 68,000 150,470 -5.2
15/12/2010
33.46
 48,060 32.94 33.46 31.91 8,740 32,910 -1.5
14/12/2010
32.94
 38,850 32.94 33.46 31.66 38,150 13,200 1.6
13/12/2010
32.94
 26,590 31.91 33.20 32.17 19,730 10,000 0.6
10/12/2010
31.91
 31,410 31.66 32.17 30.11 30,300 0 1.9
09/12/2010
31.66
 17,640 31.40 32.43 31.40 8,990 1,280 0.5
08/12/2010
31.40
 60,390 31.40 31.91 31.40 38,000 49,030 -0.7
07/12/2010
31.40
 63,480 31.40 31.40 30.11 0 56,470 -3.4
06/12/2010
31.40
 53,160 32.68 32.68 31.14 342,650 371,660 -1.8
03/12/2010
32.68
 12,350 33.97 33.97 32.68 750 2,360 -0.1
02/12/2010
33.97
 7,580 33.97 33.97 32.68 0 1,000 -0.1
01/12/2010
33.97
 20,670 33.97 34.49 33.46 19,000 0 1.3
30/11/2010
33.97
 15,690 34.23 35.00 33.97 11,680 0 0.8
29/11/2010
34.23
 18,630 34.49 34.49 33.46 16,720 0 1.1
26/11/2010
34.49
 27,130 33.46 34.49 33.97 368,140 344,000 1.6
25/11/2010
33.46
 53,540 31.91 33.46 31.91 49,770 280 3.1
24/11/2010
31.91
 3,200 31.40 31.91 31.14 2,100 0 0.1
23/11/2010
31.40
 16,230 31.91 32.17 31.40 10,500 14,420 -0.2
22/11/2010
31.91
 34,160 31.40 32.17 31.14 29,640 0 1.8
19/11/2010
31.40
 31,560 32.68 33.46 31.40 29,020 0 1.9
18/11/2010
32.68
 26,150 32.68 33.46 32.43 22,210 0 1.4
17/11/2010
32.68
 6,580 32.68 32.68 32.43 6,500 0 0.4
16/11/2010
32.68
 12,600 32.68 32.94 31.91 9,620 0 0.6
15/11/2010
32.68
 12,070 32.43 33.71 31.66 10,720 0 0.7
12/11/2010
32.43
 22,910 31.40 32.94 31.40 2,115,090 2,098,000 1.1
11/11/2010
31.40
 2,000 32.43 33.46 31.40 240 0 0.0
10/11/2010
32.43
 48,510 32.43 33.46 31.14 46,020 29,150 1.1
09/11/2010
32.43
 39,600 32.68 34.23 32.43 278,110 252,380 1.7
08/11/2010
32.68
 39,330 31.14 32.68 30.37 29,980 1,650 1.8
05/11/2010
31.14
 48,980 30.37 31.40 30.11 63,660 0 3.8
04/11/2010
30.37
 51,880 29.08 30.37 29.34 95,260 0 5.5

Chính sách bảo mật | Điều khoản sử dụng |