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)
10/04/2023
77.20
 863,300 77.60 78.10 77.10 67,700 95,900 -2.2
07/04/2023
77.60
 576,700 77 77.90 76.90 155,152 104,400 3.9
06/04/2023
77
 1,050,000 78.40 78.40 77 175,004 214,500 -3.0
05/04/2023
78.40
 835,000 78.40 79.20 77.60 109,700 282,920 -13.6
04/04/2023
78.40
 1,319,600 76.80 78.60 76.90 429,122 632,448 -15.9
03/04/2023
76.80
 1,651,800 77.80 78.80 76.80 70,437 748,620 -52.1
31/03/2023
77.80
 1,340,600 79 79.40 77.80 370,610 727,000 -27.7
30/03/2023
79
 1,041,000 78.80 79.60 78.50 241,932 147,300 7.5
29/03/2023
78.80
 1,178,200 77.60 78.80 76.80 412,823 509,834 -7.6
28/03/2023
77.60
 1,759,500 76.70 77.80 76.80 494,900 1,359,912 -67.1
27/03/2023
76.70
 1,640,300 78 78.20 76.20 352,133 1,093,336 -56.9
24/03/2023
78
 1,368,800 79 79 77.70 432,300 1,028,800 -46.6
23/03/2023
79
 1,501,600 80.50 80.50 78.50 639,600 1,178,200 -42.4
22/03/2023
80.50
 2,038,600 80.10 80.60 78.20 956,600 1,476,200 -40.7
21/03/2023
80.10
 1,059,400 81.50 83.20 79 664,330 649,390 -0.9
20/03/2023
81.50
 1,328,800 83.50 83.50 79.40 629,592 495,039 11.0
17/03/2023
83.50
 1,173,700 83.40 84 82.70 973,600 856,600 9.8
16/03/2023
83.40
 217,800 84.70 84.70 83.30 235,520 436,120 -16.8
15/03/2023
84.70
 1,108,600 83.60 85.10 83.60 449,812 494,500 -3.8
14/03/2023
83.60
 939,100 84.50 85 82.50 454,622 236,312 18.3
13/03/2023
84.50
 1,593,800 83.90 85.80 83.80 831,594 191,592 54.1
10/03/2023
83.90
 1,407,600 80.80 84.50 80.50 679,600 145,131 44.8
09/03/2023
80.80
 1,257,800 80.40 82 80.10 731,400 568,700 13.1
08/03/2023
80.40
 1,497,600 78.30 81 77.80 502,840 537,220 -2.8
07/03/2023
78.30
 1,893,800 74.40 79.60 75.20 888,067 925,615 -2.9
06/03/2023
74.40
 850,800 76 78 74.40 158,245 389,332 -17.2
03/03/2023
76
 581,000 79 79.80 76 160,338 362,356 -15.4
02/03/2023
79
 540,200 80.50 81.30 79 108,970 392,400 -22.4
01/03/2023
80.50
 1,083,200 82 82 79.70 381,497 1,090,989 -57.1
28/02/2023
82
 585,400 79.90 82.50 80 538,910 436,400 8.4
27/02/2023
79.90
 900,500 85.90 85.90 79.90 146,526 479,520 -26.6
24/02/2023
85.90
 716,200 87.60 88.80 84.90 325,755 335,918 -0.9
23/02/2023
87.60
 672,900 91 91.50 87 111,322 233,765 -10.7
22/02/2023
91
 784,400 93.80 93.80 91 274,400 534,160 -23.6
21/02/2023
93.80
 258,400 94.50 94.80 93.20 179,300 167,500 1.1
20/02/2023
94.50
 685,100 91.30 94.50 91.40 348,871 279,029 6.6
17/02/2023
91.30
 279,500 92.90 93 91.10 312,340 248,390 5.8
16/02/2023
92.90
 379,900 93 93.40 92.10 243,600 39,066 19.0
15/02/2023
93
 617,800 92.90 93.30 92 243,800 201,428 3.9
14/02/2023
92.90
 392,700 92.90 93.40 91.60 309,587 183,130 11.7
13/02/2023
92.90
 468,600 91.20 92.90 90.10 316,431 98,131 20.3
10/02/2023
91.20
 680,900 91.80 92 89.50 280,600 132,712 13.5
09/02/2023
91.80
 773,600 93.50 94.50 91.80 205,200 467,438 -24.1
08/02/2023
93.50
 446,700 94.10 95.50 93.50 114,820 110,360 0.4
07/02/2023
94.10
 857,100 96.30 96.30 93.30 328,801 375,393 -4.4
06/02/2023
96.30
 685,600 96.50 96.50 93.50 295,065 309,494 -1.4
03/02/2023
96.50
 567,900 96.70 96.70 93.60 204,180 299,850 -9.2
02/02/2023
96.70
 736,900 95.20 97.90 95 353,114 451,900 -9.6
01/02/2023
95.20
 958,200 101.10 101.80 95.10 229,355 580,500 -33.4
31/01/2023
101.10
 354,700 102 102 100.10 113,100 181,000 -6.9
30/01/2023
102
 330,200 103.70 105.40 102 164,670 108,461 5.7
27/01/2023
103.70
 741,600 102 106 101.90 507,450 275,023 24.1
19/01/2023
102
 1,021,900 99.90 102 95.30 774,100 367,340 41.5
18/01/2023
99.90
 620,900 97.50 99.90 96.10 626,780 89,926 53.6
17/01/2023
97.50
 600,000 94.90 97.50 93.30 471,732 90,256 37.2
16/01/2023
94.90
 339,600 95 96 93.70 177,880 227,580 -4.7
13/01/2023
95
 319,700 93.30 95 93.40 222,906 61,384 15.3
12/01/2023
93.30
 537,400 96 96.30 93 135,010 261,200 -11.8
11/01/2023
96
 556,800 95.40 96.30 94.30 339,610 409,180 -6.7
10/01/2023
95.40
 613,400 96.50 96.90 93.60 305,300 372,316 -6.4
09/01/2023
96.50
 398,200 95.80 97.30 95.50 238,200 237,100 0.1
06/01/2023
95.80
 541,300 99.50 99.50 95 198,000 468,580 -25.9
05/01/2023
99.50
 684,600 99.30 100.10 98 480,001 98,750 37.9
04/01/2023
99.30
 549,400 96 99.30 95 461,155 73,830 38.5
03/01/2023
96
 740,400 93 96 93 491,140 106,136 37.0
30/12/2022
93
 453,200 94 96 93 357,705 146,700 19.6
29/12/2022
94
 629,600 93 95.80 92.50 560,810 348,920 19.9
28/12/2022
93
 661,400 91.60 96 91.10 439,100 88,808 32.6
27/12/2022
91.60
 617,300 91.50 95.80 91.20 425,830 100,488 29.8
26/12/2022
91.50
 613,800 95 95 91.50 289,500 66,576 20.4
23/12/2022
95
 552,900 94.40 95.20 91.40 252,400 177,364 7.1
22/12/2022
94.40
 371,000 94.90 95.60 93 157,700 73,426 8.0
21/12/2022
94.90
 582,500 94 94.90 93 370,430 94,812 26.2
20/12/2022
94
 568,100 95 95 92.10 365,230 66,192 28.1
19/12/2022
95
 1,257,100 93.50 95.30 92.50 729,900 849,420 -11.4
16/12/2022
93.50
 2,672,500 98.20 98.20 93.50 1,427,170 2,332,573 -84.7
15/12/2022
98.20
 687,600 96 99 95.10 176,620 212,751 -3.5
14/12/2022
96
 1,028,300 97 98.50 95.10 547,400 600,520 -5.1
13/12/2022
97
 1,493,100 97 97.50 95.80 1,217,800 1,200,900 1.6
12/12/2022
97
 913,300 97 100 96 867,847 579,705 27.9
09/12/2022
97
 1,175,300 96 101.90 96.10 638,010 774,500 -13.2
08/12/2022
96
 903,000 100 105 96 310,200 234,120 7.3
07/12/2022
100
 734,100 102 106 100 589,700 412,302 17.7
06/12/2022
102
 1,097,400 105 105.50 101.60 751,801 707,984 4.5
05/12/2022
105
 1,024,200 103.90 110 102.50 1,138,250 407,952 76.7
02/12/2022
103.90
 1,435,000 99 103.90 98.40 1,145,100 65,567 112.2
01/12/2022
99
 1,543,500 102 102 99 1,626,516 569,000 104.7
30/11/2022
102
 1,501,800 99 102 92.90 1,307,600 159,240 117.1
29/11/2022
99
 2,170,100 97.20 99 95.50 2,985,630 160,626 279.7
28/11/2022
97.20
 2,126,900 94 97.20 93.50 2,591,080 998,105 154.8
25/11/2022
94
 923,100 89 94.50 90 721,050 142,100 54.4
24/11/2022
89
 1,043,500 92.90 92.90 88 909,350 887,360 2.0
23/11/2022
92.90
 834,200 91.80 92.90 88.30 631,600 319,020 29.0
22/11/2022
91.80
 1,395,000 95.10 98 88.50 764,990 526,100 21.9
21/11/2022
95.10
 633,400 95.20 95.20 93.40 578,756 246,540 31.6
18/11/2022
95.20
 1,016,400 97 97.50 91.50 775,078 986,201 -20.1
17/11/2022
97
 1,525,000 90.90 97 90.20 1,054,520 75,211 95.0
16/11/2022
90.90
 1,308,900 89.40 90.90 84.50 734,535 448,852 26.0
15/11/2022
89.40
 1,067,100 89.10 89.80 85.80 771,065 450,284 28.7
14/11/2022
89.10
 1,292,200 86.50 92.50 84.10 882,720 215,227 59.5

Chính sách bảo mật | Điều khoản sử dụng |