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)
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
20/04/2010
19.82
 30,550 19.66 20.28 19.66 2,000 0 0.1
19/04/2010
19.66
 21,940 20.59 20.59 19.66 0 0 0
16/04/2010
20.59
 21,040 20.59 20.59 20.07 0 0 0
15/04/2010
20.59
 8,510 20.59 20.85 20.07 0 0 0
14/04/2010
20.59
 16,540 21.36 21.36 20.33 1,300 0 0.1
13/04/2010
21.36
 325,740 20.38 21.36 21.10 119,320 2,000 4.9
12/04/2010
20.38
 44,900 19.46 20.38 20.38 1,000 0 0.0
09/04/2010
19.46
 29,780 19.46 19.77 19.30 0 0 0
08/04/2010
19.46
 7,010 19.56 19.82 19.46 0 0 0
07/04/2010
19.56
 21,320 19.77 19.77 19.46 0 0 0
06/04/2010
19.77
 8,010 19.71 19.92 19.51 1,000 0 0.0
05/04/2010
19.71
 26,930 19.71 20.07 19.66 2,000 0 0.1
02/04/2010
19.71
 31,910 19.04 19.71 19.04 7,000 0 0.3
01/04/2010
19.04
 10,760 18.89 19.30 18.74 3,017,570 0 114.7
31/03/2010
18.89
 15,030 19.15 19.46 18.89 500 0 0.0
30/03/2010
19.15
 15,870 19.46 19.77 19.04 3,000 60 0.1
29/03/2010
19.46
 25,990 19.25 19.71 18.43 8,630 0 0.3
26/03/2010
19.25
 13,020 19.30 19.30 19.15 4,160 0 0.2
25/03/2010
19.30
 19,530 20.02 20.18 19.30 5,000 0 0.2
24/03/2010
20.02
 6,980 19.61 20.28 19.61 0 0 0
23/03/2010
19.61
 43,490 19.56 20.18 19.56 0 0 0
22/03/2010
19.56
 203,640 20.59 20.79 19.56 0 0 0
19/03/2010
20.59
 7,480 20.43 20.85 20.07 10 0 0.0
18/03/2010
20.43
 8,590 19.56 20.43 19.56 0 0 0
17/03/2010
19.56
 14,360 20.18 20.59 19.56 3,130 40 0.1
16/03/2010
20.18
 58,660 21.21 21.36 20.18 11,500 2,010 0.4
15/03/2010
21.21
 8,960 21.41 21.62 21.21 500 0 0.0
12/03/2010
21.41
 106,040 21.00 21.52 21.31 66,730 0 2.8
11/03/2010
21.00
 35,790 20.85 21.52 20.85 10,000 0 0.4
10/03/2010
20.85
 76,300 20.90 21.10 20.13 30,000 3,820 1.1
09/03/2010
20.90
 21,150 21.10 21.77 20.49 0 180 -0.0
08/03/2010
21.10
 47,160 21.21 21.36 20.43 0 1,000 -0.0
05/03/2010
21.21
 64,510 22.13 22.13 21.21 0 0 0
04/03/2010
22.13
 91,150 22.54 22.54 21.62 10,000 1,000 0.4
03/03/2010
22.54
 21,370 22.75 22.85 22.24 500 0 0.0
02/03/2010
22.75
 197,760 21.98 23.01 22.39 66,140 15,000 2.3

Chính sách bảo mật | Điều khoản sử dụng |