CTCP Tập đoàn Masan (msn)

79.50
2.80
(3.65%)
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)
31/08/2023
81.50
 2,545,900 79.60 81.70 79.50 935,300 1,171,400 -18.9
30/08/2023
79.60
 1,580,000 80 80.10 79.30 187,700 684,700 -39.5
29/08/2023
80
 1,728,500 80.70 81.40 79.80 148,800 846,400 -55.9
28/08/2023
80.70
 1,100,800 79.70 80.80 79.50 269,200 266,300 0.3
25/08/2023
79.70
 1,178,100 80 80.50 79.20 444,100 382,100 5.0
24/08/2023
80
 1,756,900 77.50 80 77.30 634,100 297,900 26.6
23/08/2023
77.50
 1,456,000 77.70 78.60 77 409,600 715,700 -23.8
22/08/2023
77.70
 1,849,900 78.40 78.90 76.30 188,400 659,500 -36.6
21/08/2023
78.40
 2,250,500 79 79.80 78.30 662,800 1,207,500 -42.8
18/08/2023
79
 4,020,300 82.10 82.40 77.80 680,700 1,194,000 -41.5
17/08/2023
82.10
 1,885,500 81.80 82.80 81.40 145,300 845,600 -57.4
16/08/2023
81.80
 1,866,300 82.40 82.40 81.20 196,600 925,300 -59.6
15/08/2023
82.40
 2,240,300 82.20 83.80 81.40 535,200 1,568,900 -85.3
14/08/2023
82.20
 2,720,900 84.50 84.50 82.20 179,300 1,581,400 -116.5
11/08/2023
84.50
 2,070,900 83 85 82.50 871,000 743,600 10.9
10/08/2023
83
 4,724,500 88 88 83 985,900 2,007,500 -86.7
09/08/2023
88
 2,415,600 89.20 89.20 87.80 1,696,200 212,900 131.0
08/08/2023
89.20
 2,451,900 88.20 89.40 87.90 1,262,500 324,100 83.4
07/08/2023
88.20
 2,407,300 86.30 88.20 86 517,600 106,600 35.8
04/08/2023
86.30
 2,037,600 86.10 86.70 85.70 1,234,100 149,600 93.5
03/08/2023
86.10
 1,880,500 85.20 86.60 85.20 907,300 131,600 66.7
02/08/2023
85.20
 2,264,000 86.70 86.70 85.10 685,600 1,105,400 -35.8
01/08/2023
86.70
 1,843,700 87.30 87.60 86.40 669,500 268,100 34.8
31/07/2023
87.30
 2,580,800 86.10 88.20 86.80 333,400 253,700 7.0
28/07/2023
86.10
 2,241,800 84.20 86.20 84 369,400 140,500 19.6
27/07/2023
84.20
 1,846,200 84.60 84.70 84 739,100 233,400 42.7
26/07/2023
84.60
 1,719,300 83.40 85.20 83.20 435,100 159,400 23.1
25/07/2023
83.40
 1,938,900 84 84.50 83 836,200 528,800 25.6
24/07/2023
84
 2,678,700 83 84.70 83.20 616,100 448,400 14.1
21/07/2023
83
 2,083,200 79.50 83 79.50 365,000 185,500 14.6
20/07/2023
79.50
 2,335,700 80.90 80.90 79.10 392,700 1,168,500 -61.8
19/07/2023
80.90
 1,331,400 80.50 81.30 80.50 362,600 82,000 22.7
18/07/2023
80.50
 1,274,400 80.70 81.30 80.20 376,600 210,100 13.5
17/07/2023
80.70
 1,453,800 81.30 81.80 80.50 176,600 305,200 -10.4
14/07/2023
81.30
 1,543,600 81.80 82.70 80.70 326,500 122,000 16.8
13/07/2023
81.80
 2,671,400 79.30 81.90 79.50 654,900 90,500 45.9
12/07/2023
79.30
 1,578,600 79.20 80.10 79 173,800 184,900 -0.9
11/07/2023
79.20
 2,849,800 77.90 80.10 78.10 235,600 166,000 5.5
10/07/2023
77.90
 2,345,800 75.20 77.90 75.40 199,400 165,600 2.8
07/07/2023
75.20
 1,421,500 76 76.20 75.20 234,700 510,500 -20.8
06/07/2023
76
 964,100 75.90 76.10 75.50 258,700 95,700 12.4
05/07/2023
75.90
 1,312,200 75.50 76.30 75.50 198,700 274,700 -5.7
04/07/2023
75.50
 777,600 75.40 75.90 75.30 253,200 193,800 4.5
03/07/2023
75.40
 646,200 75.20 76 75.20 178,800 136,000 3.3
30/06/2023
75.20
 866,600 75.80 76.20 75.20 51,100 24,900 2.0
29/06/2023
75.80
 1,042,000 77.20 77.20 75.50 120,800 185,400 -4.9
28/06/2023
77.20
 646,700 77.70 77.90 76.70 94,600 31,700 4.8
27/06/2023
77.70
 685,500 77.40 78 76.90 108,900 18,400 7.0
26/06/2023
77.40
 929,300 77.60 79 77 59,300 161,000 -7.9
23/06/2023
77.60
 1,518,400 76.30 77.80 75.70 143,700 157,100 -1.0
22/06/2023
76.30
 850,900 76.10 76.50 75.80 217,800 108,000 8.4
21/06/2023
76.10
 1,015,400 75.20 76.20 74.60 396,800 318,500 6.0
20/06/2023
75.20
 605,600 74.50 75.30 74.30 22,900 114,300 -6.8
19/06/2023
74.50
 1,152,200 76.60 76.60 74.50 74,400 356,300 -21.2
16/06/2023
76.60
 2,124,500 77.10 77.60 75.40 1,012,900 814,500 15.2
15/06/2023
77.10
 1,224,800 78 78.10 76.70 444,100 148,600 23.0
14/06/2023
78
 2,339,300 78.80 79.40 77.80 970,000 81,500 70.2
13/06/2023
78.80
 1,699,700 78.40 78.80 77.90 918,700 26,900 70.0
12/06/2023
78.40
 2,600,400 76.50 78.40 76.60 456,800 87,200 28.7
09/06/2023
76.50
 2,410,700 74.40 76.90 74.20 446,400 151,600 22.4
08/06/2023
74.40
 1,251,100 75.50 76.40 74.30 143,900 286,500 -10.7
07/06/2023
75.50
 2,296,600 73.60 75.70 73.50 262,800 522,500 -19.3
06/06/2023
73.60
 1,265,200 74.10 74.60 73.50 45,500 606,200 -41.4
05/06/2023
74.10
 2,010,900 72.30 74.70 72.80 264,200 645,100 -28.2
02/06/2023
72.30
 936,100 71.80 72.70 71.80 18,900 400,100 -27.5
01/06/2023
71.80
 326,400 72 72.20 71.50 9,900 35,400 -1.8
31/05/2023
72
 718,500 72.80 73.50 72 28,500 239,500 -15.2
30/05/2023
72.80
 946,700 71.60 73.20 71.60 274,900 106,600 12.2
29/05/2023
71.60
 483,800 72 72.20 71.40 36,100 184,000 -10.6
26/05/2023
72
 757,500 72 72.10 71.40 213,500 136,300 5.6
25/05/2023
72
 740,000 71.80 72.50 70.80 216,900 54,700 11.7
24/05/2023
71.80
 951,300 70.40 71.90 70 194,800 414,100 -15.3
23/05/2023
70.40
 2,106,400 72 72 70.20 51,200 1,829,100 -126.0
22/05/2023
72
 712,500 71.80 72.50 71.40 232,700 543,000 -22.3
19/05/2023
71.80
 642,400 73.70 73.70 71.60 110,300 445,500 -24.2
18/05/2023
73.70
 887,200 73.10 73.80 72.70 241,200 550,100 -22.6
17/05/2023
73.10
 645,600 73.30 74 73 223,100 237,300 -1.0
16/05/2023
73.30
 384,400 74.10 74.20 73.20 6,000 84,100 -5.7
15/05/2023
74.10
 718,700 74.40 75.20 74.10 211,700 123,500 6.6
12/05/2023
74.40
 431,700 73.80 74.50 73.30 65,500 36,500 2.2
11/05/2023
73.80
 454,100 73.60 74.30 73.30 61,100 69,900 -0.6
10/05/2023
73.60
 749,900 73.60 75 73.60 149,400 268,200 -8.8
09/05/2023
73.60
 646,900 74.40 74.60 73.40 143,400 88,500 4.1
08/05/2023
74.40
 964,000 73 75.20 73.10 97,300 113,900 -1.3
05/05/2023
73
 950,000 71 73.10 70.50 49,300 36,900 0.9
04/05/2023
71
 719,500 72.40 72.80 70.80 99,700 446,600 -24.7
28/04/2023
72.40
 379,500 72.30 73.20 72.30 216,200 80,600 9.9
27/04/2023
72.30
 466,300 71.40 72.90 71.30 24,200 211,300 -13.5
26/04/2023
71.40
 1,167,500 71.30 71.90 70.50 3,345,612 3,508,973 -11.7
25/04/2023
71.30
 1,018,400 73.30 73.90 71.10 124,662 246,700 -8.7
24/04/2023
73.30
 1,591,200 76.40 76.60 73.30 53,887 469,860 -30.5
21/04/2023
76.40
 1,126,600 78.20 78.20 76.20 134,755 185,746 -3.9
20/04/2023
78.20
 736,700 78.70 79.10 77.70 108,400 175,700 -5.2
19/04/2023
78.70
 1,244,600 78.20 79.80 78 160,120 37,671 9.6
18/04/2023
78.20
 536,300 78.10 78.50 77.80 251,500 39,128 16.6
17/04/2023
78.10
 912,500 78.10 78.20 77.20 362,400 288,000 5.8
14/04/2023
78.10
 1,415,100 79.20 79.90 78.10 403,500 180,200 17.4
13/04/2023
79.20
 1,223,300 79.50 80.50 79.20 387,100 322,500 5.1
12/04/2023
79.50
 1,601,300 77.90 80.20 77.90 195,760 115,928 6.3
11/04/2023
77.90
 753,700 77.20 78 77.20 106,711 48,400 4.5

Chính sách bảo mật | Điều khoản sử dụng |