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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |