CTCP Tập đoàn Masan (msn)

73.90
0.80
(1.09%)
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
(2026-02-11) 		-4.90 -6.28% 120,693,700 3,614,100 278.8
68.20
80.90
73.90
2 tháng
(2026-01-12) 		-5.50 -7% 322,942,100 4,588,700 378.1
68.20
84.10
73.90
3 tháng
(2025-12-15) 		-0.40 -0.54% 401,777,200 8,433,000 680.3
68.20
84.10
73.90
6 tháng
(2025-09-15) 		-15.40 -17.40% 943,821,800 -21,895,300 -1,819.4
68.20
88.50
73.90
12 tháng
(2025-03-18) 		3.50 5.03% 1,927,464,300 -27,026,346 -2,007.6
50.30
88.50
73.90
24 tháng
(2024-03-25) 		-2.40 -3.18% 3,112,021,900 -72,431,232 -5,209.2
50.30
88.50
73.90
36 tháng
(2023-03-29) 		-5.70 -7.23% 3,641,046,000 -116,730,783 -8,198.8
50.30
89.20
73.90
60 tháng
(2021-04-08) 		-3.06 -4.01% 4,286,509,000 -131,293,979 -12,015.9
50.30
142.29
73.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2010
29.08
 19,940 29.08 29.34 29.08 14,060 1,000 0.7
02/11/2010
29.08
 7,070 29.34 29.34 28.82 6,660 0 0.4
01/11/2010
29.34
 2,580 29.34 29.85 29.08 250 0 0.0
29/10/2010
29.34
 51,330 28.82 29.60 28.82 286,050 251,000 2.0
28/10/2010
28.82
 19,220 28.31 29.60 27.79 9,520 4,000 0.3
27/10/2010
28.31
 5,900 29.08 29.34 28.31 2,450 1,000 0.1
26/10/2010
29.08
 1,560 29.08 29.85 28.57 0 0 0
25/10/2010
29.08
 40,340 28.31 29.08 28.05 37,700 9,000 1.6
22/10/2010
28.31
 22,270 28.82 29.08 27.79 20,200 0 1.1
21/10/2010
28.82
 7,120 28.82 28.82 27.79 5,860 0 0.3
20/10/2010
28.82
 30,230 28.82 29.08 28.05 28,190 6,500 1.2
19/10/2010
28.82
 97,770 28.57 29.60 27.79 23,630 8,000 0.9
18/10/2010
28.57
 72,110 27.28 28.57 27.28 57,860 10,000 2.6
15/10/2010
27.28
 63,260 27.54 27.79 27.28 85,940 19,330 3.6
14/10/2010
27.54
 10,830 28.05 28.05 27.54 7,550 0 0.4
13/10/2010
28.05
 9,810 27.79 28.05 27.28 0 0 0
12/10/2010
27.79
 49,940 28.05 28.31 27.79 1,800 0 0.1
11/10/2010
28.05
 29,520 27.79 28.57 27.28 0 0 0
08/10/2010
27.79
 46,890 27.02 28.31 25.99 65,050 0 3.5
07/10/2010
27.02
 28,580 26.51 27.79 25.48 21,500 0 1.1
06/10/2010
26.51
 57,690 25.99 26.51 25.48 0 5,820 -0.3
05/10/2010
25.99
 15,840 25.99 26.25 25.22 0 1,620 -0.1
04/10/2010
25.99
 33,010 26.25 26.77 25.22 19,000 20 1.0
01/10/2010
26.25
 25,780 25.48 26.25 25.48 23,610 0 1.2
30/09/2010
25.48
 5,240 25.48 25.58 24.81 50 0 0.0
29/09/2010
25.48
 13,420 25.68 25.99 25.48 7,100 0 0.4
28/09/2010
25.68
 34,630 25.43 25.68 24.96 4,020 24,240 -1.0
27/09/2010
25.43
 8,150 25.43 25.58 24.71 1,050 0 0.1
24/09/2010
25.43
 1,330 25.43 25.63 25.32 0 0 0
23/09/2010
25.43
 16,520 25.48 25.63 24.96 4,000 0 0.2
22/09/2010
25.48
 4,600 25.48 25.68 25.22 1,410 0 0.1
21/09/2010
25.48
 20,760 25.02 25.68 24.96 4,050 5,120 -0.1
20/09/2010
25.02
 2,990 25.48 26.25 24.76 0 150 -0.0
17/09/2010
25.48
 26,190 25.43 25.48 24.45 4,690 0 0.2
16/09/2010
25.43
 500 25.43 25.68 24.50 60 0 0.0
15/09/2010
25.43
 38,160 25.43 25.48 24.71 17,510 15,600 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |