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
(2025-11-04) 		0.60 0.75% 123,062,900 7,547,400 597.0
76
80.60
79.90
2 tháng
(2025-10-06) 		-2.40 -2.89% 393,448,700 -14,303,100 -1,203.5
76
88.20
79.90
3 tháng
(2025-09-05) 		-2.40 -2.89% 571,698,600 -24,624,900 -2,052.8
76
88.50
79.90
6 tháng
(2025-06-09) 		16.50 25.74% 1,174,709,200 -21,402,875 -2,010.3
64.10
88.50
79.90
12 tháng
(2024-12-09) 		7.40 10.11% 1,720,144,500 -45,457,563 -3,292.7
50.30
88.50
79.90
24 tháng
(2023-12-15) 		17.60 27.94% 2,901,341,200 -93,342,304 -6,704.5
50.30
88.50
79.90
36 tháng
(2022-12-20) 		-13.40 -14.26% 3,251,991,300 -118,711,183 -8,295.5
50.30
103.70
79.90
60 tháng
(2020-12-30) 		12.22 17.88% 3,959,060,640 -148,554,102 -13,490.2
50.30
142.29
79.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2010
25.43
 480 25.22 25.53 24.45 400 0 0.0
13/09/2010
25.22
 2,060 25.22 26.25 24.60 400 230 0.0
10/09/2010
25.22
 44,370 25.22 25.48 24.71 17,750 0 0.9
09/09/2010
25.22
 3,910 25.22 25.63 24.45 1,400 0 0.1
08/09/2010
25.22
 8,300 24.71 25.22 23.47 5,780 1,000 0.2
07/09/2010
24.71
 25,250 24.71 25.43 23.93 14,450 6,110 0.4
06/09/2010
24.71
 28,010 23.93 24.71 24.09 16,130 15,650 0.0
01/09/2010
23.93
 2,620 23.16 24.29 23.16 650 0 0.0
31/08/2010
23.16
 225,080 23.16 23.68 22.65 67,420 222,700 -7.0
30/08/2010
23.16
 184,210 23.16 24.29 22.13 81,730 180,250 -4.5
27/08/2010
23.16
 100,730 23.68 23.68 22.96 96,550 100,000 -0.2
26/08/2010
23.68
 101,380 24.19 24.40 23.01 96,840 100,000 -0.1
25/08/2010
24.19
 137,290 25.22 25.22 23.99 127,250 100,000 1.3
24/08/2010
25.22
 54,570 25.02 25.22 23.83 22,150 50,000 -1.3
23/08/2010
25.02
 30,220 25.02 25.22 24.50 44,890 50,510 -0.3
20/08/2010
25.02
 10,600 25.99 25.99 24.76 6,390 3,600 0.1
19/08/2010
25.99
 3,410 26.25 26.25 25.43 1,030 0 0.1
18/08/2010
26.25
 1,580 26.51 26.51 25.22 560 0 0.0
17/08/2010
26.51
 62,290 26.25 26.77 25.48 60,530 20 3.0
16/08/2010
26.25
 25,770 25.63 26.51 25.74 8,230 280 0.4
13/08/2010
25.63
 2,780 24.81 25.99 23.83 360 0 0.0
12/08/2010
24.81
 4,550 25.99 26.25 24.81 1,340 0 0.1
11/08/2010
25.99
 15,930 26.25 26.77 25.74 12,230 15,000 -0.1
10/08/2010
26.25
 23,020 26.51 26.51 25.74 16,990 4,290 0.6
09/08/2010
26.51
 5,540 26.77 27.02 26.25 2,350 0 0.1
06/08/2010
26.77
 14,230 26.77 27.02 26.25 14,180 11,200 0.2
05/08/2010
26.77
 2,490 27.02 27.28 26.51 1,830 0 0.1
04/08/2010
27.02
 62,210 27.02 27.02 26.51 55,810 40,000 0.8
03/08/2010
27.02
 3,430 27.02 27.54 26.51 2,700 0 0.1
02/08/2010
27.02
 48,730 26.77 27.28 26.25 30,330 380 1.6
30/07/2010
26.77
 51,120 26.25 27.02 25.99 35,560 0 1.8
29/07/2010
26.25
 17,520 25.74 26.25 25.27 10,520 0 0.5
28/07/2010
25.74
 56,740 25.99 26.77 25.74 42,400 30,000 0.6
27/07/2010
25.99
 55,670 25.74 26.77 25.74 47,800 30,210 0.9
26/07/2010
25.74
 69,870 25.99 27.02 25.74 46,020 65,130 -1.0
23/07/2010
25.99
 24,700 27.02 27.28 25.99 17,690 20,000 -0.1
22/07/2010
27.02
 7,260 27.02 27.28 25.74 5,400 0 0.3
21/07/2010
27.02
 76,480 26.51 27.02 25.99 53,860 0 2.8
20/07/2010
26.51
 47,770 26.51 26.77 25.74 31,500 0 1.6
19/07/2010
26.51
 27,350 26.51 26.77 25.48 7,100 20,340 -0.7
16/07/2010
26.51
 1,410 26.51 26.51 26.51 0 0 0
15/07/2010
26.51
 25,410 26.25 26.51 25.99 17,510 0 0.9
14/07/2010
26.25
 32,640 25.99 26.77 25.99 15,380 0 0.8
13/07/2010
25.99
 1,110 26.77 26.77 25.99 340 0 0.0
12/07/2010
26.77
 36,160 26.77 26.77 26.25 126,920 180 6.6
09/07/2010
26.77
 340 26.77 26.77 26.51 110 0 0.0
08/07/2010
26.77
 60,740 26.25 26.77 26.25 56,860 0 2.9
07/07/2010
26.25
 31,160 26.25 26.77 25.74 6,050 0 0.3
06/07/2010
26.25
 53,090 25.99 26.77 25.48 25,000 9,200 0.8
05/07/2010
25.99
 3,850 26.25 26.77 25.99 1,000 2,650 -0.1
02/07/2010
26.25
 19,080 26.25 26.77 26.25 207,220 0 10.9
01/07/2010
26.25
 36,400 26.25 26.25 25.48 0 12,430 -0.6
30/06/2010
26.25
 82,550 26.25 26.51 25.99 28,750 0 1.5
29/06/2010
26.25
 34,200 25.74 26.51 25.74 12,000 0 0.6
28/06/2010
25.74
 6,720 26.25 26.51 25.22 1,212,090 0 63.6
25/06/2010
26.25
 9,860 26.25 26.77 25.22 3,000 0 0.2
24/06/2010
26.25
 12,830 27.02 27.02 26.25 3,500 0 0.2
23/06/2010
27.02
 15,750 27.02 27.28 25.74 5,690 0 0.3
22/06/2010
27.02
 9,450 27.02 27.28 26.51 4,000 0 0.2
21/06/2010
27.02
 50,820 27.02 27.28 26.25 21,590 0 1.1
18/06/2010
27.02
 99,320 26.51 27.02 26.25 78,550 0 4.1
17/06/2010
26.51
 127,810 26.25 26.51 25.99 106,210 0 5.4
16/06/2010
26.25
 5,620 26.25 27.02 25.74 3,450 0 0.2
15/06/2010
26.25
 18,470 26.25 27.02 26.25 0 0 0
14/06/2010
26.25
 56,540 25.02 26.25 24.71 20,000 390 1.0
11/06/2010
25.02
 21,500 25.48 25.99 25.02 220 0 0.0
10/06/2010
25.48
 19,060 25.48 25.48 24.81 0 6,900 -0.3
09/06/2010
25.48
 135,640 25.99 26.25 25.22 65,000 11,100 2.7
08/06/2010
25.99
 96,820 25.99 26.25 25.02 77,150 0 3.9
07/06/2010
25.99
 94,640 27.28 27.28 25.99 66,410 15,610 2.6
04/06/2010
27.28
 64,380 28.05 28.05 26.77 17,010 0 0.9
03/06/2010
28.05
 108,620 28.05 28.31 27.79 18,000 0 1.0
02/06/2010
28.05
 44,820 27.02 28.31 25.99 6,240 0 0.3
01/06/2010
27.02
 4,840 27.02 27.28 27.02 1,000 0 0.1
31/05/2010
27.02
 110,920 25.99 27.28 25.74 32,000 40,000 -0.4
28/05/2010
25.99
 63,210 24.76 25.99 24.19 51,420 10,500 2.0
27/05/2010
24.76
 67,630 24.71 24.76 24.65 50,000 11,000 1.9
26/05/2010
24.71
 51,380 24.45 25.22 23.47 25,000 12,000 0.6
25/05/2010
24.45
 120,830 24.40 24.45 23.21 42,830 0 2.0
24/05/2010
24.40
 30,620 25.63 25.63 24.40 20,360 17,000 0.2
21/05/2010
25.63
 223,850 25.74 25.74 24.45 31,900 0 1.5
20/05/2010
25.74
 291,150 25.02 26.25 24.50 0 29,000 -1.5
19/05/2010
25.02
 179,090 23.83 25.02 23.88 51,150 0 2.5
18/05/2010
23.83
 168,910 22.70 23.83 21.88 40,780 2,010 1.8
17/05/2010
22.70
 110,470 21.62 22.70 22.70 20,000 1,600 0.8
14/05/2010
21.62
 85,600 20.59 21.62 21.62 36,220 17,000 0.8
13/05/2010
20.59
 161,370 21.31 22.13 20.59 117,200 30,200 3.6
12/05/2010
21.31
 204,140 22.39 22.39 21.31 147,150 29,920 4.9
11/05/2010
22.39
 237,130 23.37 23.37 22.24 142,930 14,990 5.6
10/05/2010
23.37
 123,900 23.73 24.14 22.90 111,360 0 5.1
07/05/2010
23.73
 192,210 24.19 24.19 23.06 133,640 17,720 5.3
06/05/2010
24.19
 179,890 23.37 24.19 23.42 4,130 36,640 -1.5
05/05/2010
23.37
 425,580 22.29 23.37 22.34 0 1,300 -0.1
04/05/2010
22.29
 205,660 21.26 22.29 22.13 0 21,130 -0.9
29/04/2010
21.26
 298,170 20.28 21.26 20.33 6,930 10 0.3
28/04/2010
20.28
 15,880 20.28 20.33 20.28 1,700 0 0.1
27/04/2010
20.28
 52,640 20.13 20.33 20.07 33,000 0 1.3
26/04/2010
20.13
 28,640 20.07 20.59 20.07 15,000 0 0.6
22/04/2010
20.07
 33,050 20.79 21.05 20.07 0 0 0
21/04/2010
20.79
 90,920 19.82 20.79 19.82 27,300 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |