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)
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
13/01/2010
17.50
 77,110 17.29 18.02 17.14 0 0 0
12/01/2010
17.29
 50,580 18.17 18.17 17.29 0 0 0
11/01/2010
18.17
 65,870 18.84 18.84 18.02 0 0 0
08/01/2010
18.84
 104,480 19.56 19.77 18.84 100 0 0.0
07/01/2010
19.56
 52,800 20.07 20.07 19.56 3,500 0 0.1
06/01/2010
20.07
 181,180 19.35 20.07 18.79 105,050 50 4.0
05/01/2010
19.35
 310,230 18.48 19.35 19.25 205,050 0 7.7
04/01/2010
18.48
 182,850 17.60 18.48 18.02 0 70 -0.0
31/12/2009
17.60
 37,010 17.96 18.27 17.55 0 0 0
30/12/2009
17.96
 30,580 17.96 18.22 17.91 2,020 0 0
29/12/2009
17.96
 19,840 18.27 18.53 17.96 30 20 0
28/12/2009
18.27
 125,740 18.12 18.43 17.24 100,070 0 0
25/12/2009
18.12
 46,850 17.50 18.12 17.50 1,050 0 0
24/12/2009
17.50
 25,490 17.65 18.02 17.29 0 0 0
23/12/2009
17.65
 16,400 18.07 18.07 17.65 0 0 0
22/12/2009
18.07
 50,840 18.53 18.79 18.07 0 0 0
21/12/2009
18.53
 58,460 18.79 19.30 18.12 1,000 0 0
18/12/2009
18.79
 176,870 18.38 18.79 18.12 127,450 0 0
17/12/2009
18.38
 276,570 18.68 18.79 17.91 227,360 0 0
16/12/2009
18.68
 411,340 18.68 18.68 17.76 99,100 0 0
15/12/2009
18.68
 256,900 17.86 18.68 17.76 0 0 0
14/12/2009
17.86
 121,610 17.04 17.86 17.04 0 0 0
11/12/2009
17.04
 164,380 17.91 17.91 17.04 0 0 0
10/12/2009
17.91
 145,670 17.96 17.96 17.09 0 0 0
09/12/2009
17.96
 142,880 18.02 18.02 17.14 290 0 0
08/12/2009
18.02
 60,640 18.38 18.99 17.60 24,390 0 0
07/12/2009
18.38
 113,690 17.60 18.38 17.24 1,150 0 0
04/12/2009
17.60
 264,960 16.78 17.60 17.50 20 0 0
03/12/2009
16.78
 47,530 17.50 17.50 16.78 0 0 0
02/12/2009
17.50
 147,850 18.22 18.43 17.45 110,480 0 0
01/12/2009
18.22
 118,540 17.96 18.48 17.50 90,020 0 0
30/11/2009
17.96
 237,250 17.60 18.02 16.73 165,000 0 0
27/11/2009
17.60
 196,960 17.60 18.48 16.73 0 5,000 0
26/11/2009
17.60
 63,290 18.48 18.48 17.60 20 0 0
25/11/2009
18.48
 337,700 19.40 19.40 18.48 20 0 0
24/11/2009
19.40
 215,780 19.82 19.82 18.99 60,000 40,000 0

Chính sách bảo mật | Điều khoản sử dụng |