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)
03/05/2024
69.80
 7,049,300 68.60 70.90 68.10 846,000 152,300 48.5
02/05/2024
68
 2,279,400 67.80 68 67.10 408,000 208,000 13.6
26/04/2024
67.20
 3,593,000 67.50 68.30 67.10 1,111,600 374,700 49.8
25/04/2024
68.10
 6,074,900 67.20 68.50 66.20 696,800 1,023,600 -22.2
24/04/2024
66.90
 3,276,700 65.50 67.50 65.20 730,500 637,600 6.2
23/04/2024
64.70
 5,047,400 67.70 67.70 64.50 503,500 1,267,300 -50.4
22/04/2024
66.90
 2,931,700 67.30 67.50 66.70 469,500 463,700 0.4
19/04/2024
66.50
 4,767,700 66 67.90 65.90 1,009,300 977,700 2.2
17/04/2024
66.80
 7,216,500 66.40 68.90 65.50 510,900 1,512,700 -67.1
16/04/2024
66.10
 8,049,800 66.90 67.40 64.60 683,800 1,333,900 -42.8
15/04/2024
66.90
 10,945,300 71.90 71.90 66.90 773,500 995,000 -17.8
12/04/2024
71.90
 3,572,900 71.80 72.60 71.70 151,500 1,331,200 -84.7
11/04/2024
71.80
 3,576,900 71.90 72.20 71.50 204,200 482,400 -20.0
10/04/2024
72.50
 3,030,600 73.50 73.90 72.50 222,900 872,400 -47.4
09/04/2024
73.50
 4,123,400 72.40 73.50 72.20 679,700 37,600 46.8
08/04/2024
71.90
 2,804,400 72.10 72.80 71.70 198,700 98,800 7.2
05/04/2024
71.90
 5,609,400 72.80 73.20 71.90 91,300 589,700 -36.2
04/04/2024
73.40
 3,739,000 73.10 74.50 73 165,700 634,300 -34.4
03/04/2024
73.40
 4,986,800 74.50 75.40 73.20 54,100 947,500 -66.2
02/04/2024
74.50
 3,738,600 73.40 75 73.30 303,700 1,203,300 -66.9
01/04/2024
73.40
 7,701,100 74.40 74.90 72.60 292,800 3,656,100 -248.1
29/03/2024
74.20
 8,324,900 76.50 76.50 74.20 241,800 3,175,100 -218.5
28/03/2024
76
 6,237,000 76.90 77.70 75.70 633,700 2,229,300 -121.7
27/03/2024
75.40
 6,073,600 75 76.10 74.10 236,400 2,715,500 -186.7
26/03/2024
74
 6,370,600 75.90 76.20 74 108,800 452,400 -26.0
25/03/2024
75.50
 8,724,000 78 78.50 75.40 335,500 2,085,200 -134.8
22/03/2024
78.50
 6,018,700 79.30 80.90 78.30 815,000 1,574,800 -59.9
21/03/2024
78
 4,982,600 78.50 78.80 77.60 214,800 955,800 -57.9
20/03/2024
77.30
 4,238,700 77.40 77.80 76.50 455,400 1,512,100 -81.6
19/03/2024
77.40
 3,129,300 77.90 79.40 77.20 113,700 265,200 -11.8
18/03/2024
77.90
 7,516,900 77.80 78.90 73.90 1,427,800 405,800 77.9
15/03/2024
78.50
 6,908,900 78.30 79.20 76.80 332,600 1,067,500 -57.2
14/03/2024
78.90
 6,416,700 81.50 81.60 78.70 865,100 1,256,600 -31.6
13/03/2024
80.90
 7,035,500 79 81 78.90 1,244,000 1,648,400 -32.5
12/03/2024
78.70
 5,975,700 77.50 79.40 77.20 914,000 1,607,300 -54.5
11/03/2024
77.50
 7,103,800 78.50 81.10 76.60 464,500 1,622,500 -91.6
08/03/2024
78.50
 7,454,600 81 81 78 546,032 1,030,167 -38.9
07/03/2024
80.80
 8,721,100 77 80.80 76.40 843,100 941,870 -8.1
06/03/2024
76.10
 5,003,100 76.80 77.80 76 950,270 528,839 32.1
05/03/2024
75.70
 12,999,600 71.20 75.70 70.90 2,736,496 1,196,022 115.2
04/03/2024
70.80
 5,315,800 70.70 71.10 69.90 1,319,000 1,433,373 -8.1
01/03/2024
70.50
 3,757,800 70.40 71.20 70 197,650 576,883 -26.8
29/02/2024
70.40
 8,297,600 69.40 71.50 69.10 1,271,768 1,242,349 2.2
28/02/2024
68.30
 3,481,000 68 68.40 67.70 140,912 532,025 -26.6
27/02/2024
67.60
 3,037,600 66.70 68.20 66.70 196,100 843,134 -43.7
26/02/2024
66.70
 2,921,700 66.70 67.40 66.10 252,200 949,624 -46.4
23/02/2024
66.70
 4,792,400 68.30 68.90 66.60 275,040 1,400,660 -76.3
22/02/2024
68.10
 4,149,500 68.10 69.30 67.80 73,900 1,637,696 -106.7
21/02/2024
68
 3,336,800 68.80 68.90 67.70 57,770 822,797 -52.2
20/02/2024
68.80
 3,375,900 69.70 69.70 68.20 365,800 695,275 -22.6
19/02/2024
68.90
 7,833,600 66.50 69.40 66.50 1,530,690 261,700 86.5
16/02/2024
66.20
 2,714,100 65.10 66.40 65.10 352,800 630,345 -18.3
15/02/2024
64.90
 2,030,300 65 65.70 64.90 64,200 628,532 -36.7
07/02/2024
64.90
 1,352,400 65 65.30 64.60 19,200 386,120 -23.8
06/02/2024
64.80
 1,607,300 65.30 65.30 64.70 110,518 974,804 -56.0
05/02/2024
64.90
 1,612,700 65.40 65.70 64.70 109,345 292,300 -11.9
02/02/2024
65.40
 1,607,400 65.60 65.60 65 349,500 312,048 2.5
01/02/2024
65.10
 1,692,500 64.40 65.50 64.40 130,100 292,000 -10.5
31/01/2024
64.40
 2,589,000 66.50 66.60 64.40 250,800 499,600 -16.1
30/01/2024
66.10
 1,170,700 65.60 66.60 65.60 198,400 234,400 -2.4
29/01/2024
65.60
 1,429,100 66 66.40 65.50 78,800 596,600 -34.0
26/01/2024
65.80
 1,936,600 67 67 65.80 97,200 961,300 -57.2
25/01/2024
66.80
 1,161,400 66.40 66.80 66.10 39,100 320,500 -18.6
24/01/2024
66.20
 2,446,900 67 67.50 66.20 136,500 684,600 -36.6
23/01/2024
67.50
 2,445,600 67.80 67.80 66.50 532,800 511,000 1.5
22/01/2024
67.70
 1,775,900 68.50 68.50 67 54,600 408,500 -23.9
19/01/2024
67.80
 3,305,300 66.70 68.40 66.70 268,800 236,800 2.2
18/01/2024
66.40
 1,290,100 66.40 67 66.40 91,400 219,400 -8.5
17/01/2024
66.30
 1,904,200 67.10 67.50 66.30 177,700 258,700 -5.4
16/01/2024
67.10
 1,938,100 65.60 67.30 65.30 102,700 154,500 -3.5
15/01/2024
65.60
 1,312,000 65.30 66.10 65.20 27,900 45,000 -1.1
12/01/2024
64.80
 2,390,500 66 66 64.80 45,200 95,400 -3.3
11/01/2024
66.10
 2,173,000 66.40 66.90 66 45,300 236,700 -12.7
10/01/2024
66.20
 1,883,100 66.20 67.50 66.10 264,800 382,300 -7.9
09/01/2024
66.10
 2,177,500 66.70 67.40 66 70,500 780,400 -47.1
08/01/2024
66.60
 2,683,300 68 68 66.60 87,500 962,400 -58.6
05/01/2024
67.90
 3,405,400 68.20 68.30 66.60 112,300 850,600 -49.8
04/01/2024
68.10
 2,526,000 69 69.10 68.10 230,000 624,800 -27.1
03/01/2024
68.90
 1,720,500 68 68.90 67.70 355,100 297,500 4.0
02/01/2024
68.40
 3,624,100 67.70 69.30 67.30 156,700 83,900 5.0
29/12/2023
67
 2,217,700 67 68.30 67 149,200 49,600 6.7
28/12/2023
67
 1,859,800 67 67.60 66.60 216,200 200,900 1.0
27/12/2023
67
 2,866,200 66.20 67.90 66 502,500 54,200 30.1
26/12/2023
66.20
 2,681,200 66.40 66.90 65.60 880,000 656,800 14.7
25/12/2023
66.40
 3,234,900 63 66.50 63.20 218,100 67,800 9.8
22/12/2023
63
 2,188,600 63.70 64.20 63 218,800 1,278,500 -67.2
21/12/2023
63.70
 1,375,900 63.90 64.40 63 180,300 302,500 -7.7
20/12/2023
63.90
 1,625,900 62.20 64 62.50 378,100 212,700 10.5
19/12/2023
62.20
 2,055,200 62.90 63.50 61.80 145,300 311,900 -10.4
18/12/2023
62.90
 1,640,800 63 63.80 62.60 177,300 272,500 -6.0
15/12/2023
63
 4,208,100 65 65 63 231,300 1,464,200 -77.9
14/12/2023
65
 1,750,100 65.80 66.50 64.80 215,000 322,900 -7.1
13/12/2023
65.80
 2,727,000 66.20 67.40 65.70 332,300 530,800 -13.2
12/12/2023
66.20
 3,134,200 67.50 67.70 65.70 82,600 1,053,100 -64.2
11/12/2023
67.50
 2,893,500 66.20 68 66.70 578,800 354,100 15.2
08/12/2023
66.20
 5,420,600 63.50 66.90 63.50 313,700 713,200 -26.3
07/12/2023
63.50
 3,977,500 62.10 64.20 62.10 186,400 1,816,200 -102.1
06/12/2023
62.10
 1,534,400 61.40 62.30 61.40 429,600 584,900 -9.6
05/12/2023
61.40
 1,426,500 62.20 62.40 61.40 48,200 671,000 -38.5
04/12/2023
62.20
 1,303,600 61.50 63 61.50 237,900 357,000 -7.4

Chính sách bảo mật | Điều khoản sử dụng |