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)
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
01/03/2010
21.98
 346,170 20.95 21.98 20.95 71,000 0 3.0
26/02/2010
20.95
 213,710 19.97 20.95 19.66 189,860 0 7.7
25/02/2010
19.97
 188,170 19.97 19.97 19.56 180,040 0 7.0
24/02/2010
19.97
 191,360 19.97 19.97 19.56 184,560 0 7.1
23/02/2010
19.97
 142,490 19.71 19.97 19.30 140,040 10,000 5.0
22/02/2010
19.71
 60,330 19.20 20.02 19.56 54,830 0 2.1
12/02/2010
19.20
 10,750 18.53 19.25 19.15 0 0 0
11/02/2010
18.53
 33,250 18.48 19.04 18.53 0 6,000 -0.2
10/02/2010
18.48
 61,160 18.89 19.04 18.38 0 12,000 -0.4
09/02/2010
18.89
 27,680 18.89 18.94 18.43 140 5,000 -0.2
08/02/2010
18.89
 49,710 18.89 18.94 18.27 1,000 5,000 -0.1
05/02/2010
18.89
 57,580 18.99 19.04 18.07 200 0 0.0
04/02/2010
18.99
 33,270 18.99 19.15 18.53 100 0 0.0
03/02/2010
18.99
 32,010 18.94 19.04 18.79 0 0 0
02/02/2010
18.94
 11,500 18.99 19.10 18.27 0 0 0
01/02/2010
18.99
 58,010 18.94 19.04 18.79 15,000 0 0.6
29/01/2010
18.94
 48,200 18.89 19.51 18.53 10,000 3,880 0.2
28/01/2010
18.89
 155,980 18.02 18.89 18.48 132,000 0 4.8
27/01/2010
18.02
 37,310 18.07 18.07 17.96 0 0 0
26/01/2010
18.07
 13,200 18.02 18.27 17.86 0 0 0
25/01/2010
18.02
 33,860 18.07 18.07 17.96 110 0 0.0
22/01/2010
18.07
 76,030 18.02 18.07 17.96 20 2,000 -0.1
21/01/2010
18.02
 180,850 18.02 18.07 17.91 79,570 0 2.8
20/01/2010
18.02
 167,340 18.02 18.17 17.91 20,590 0 0.7
19/01/2010
18.02
 44,690 17.96 18.02 17.96 2,000 0 0.1
18/01/2010
17.96
 137,520 18.02 18.07 17.50 19,540 0 0.7
15/01/2010
18.02
 70,080 17.96 18.22 17.96 18,000 0 0.6
14/01/2010
17.96
 96,900 17.50 18.27 17.50 30,010 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |