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
(2025-11-05) 		-0.30 -0.37% 115,774,200 4,548,200 359.3
76
80.60
78.20
2 tháng
(2025-10-06) 		-3.10 -3.73% 398,758,000 -15,345,500 -1,287.4
76
88.20
78.20
3 tháng
(2025-09-08) 		-1.10 -1.36% 565,002,200 -25,271,900 -2,103.3
76
88.50
78.20
6 tháng
(2025-06-09) 		15.80 24.65% 1,180,018,500 -22,445,275 -2,094.2
64.10
88.50
78.20
12 tháng
(2024-12-10) 		7.20 9.90% 1,722,642,900 -47,048,563 -3,416.9
50.30
88.50
78.20
24 tháng
(2023-12-18) 		17 27.03% 2,902,442,400 -93,151,804 -6,710.5
50.30
88.50
78.20
36 tháng
(2022-12-21) 		-15 -15.81% 3,256,732,500 -120,052,621 -8,407.6
50.30
103.70
78.20
60 tháng
(2020-12-31) 		7.10 9.75% 3,963,410,220 -149,219,002 -13,542.7
50.30
142.29
78.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
86.50
 1,055,100 81 86.60 82 903,880 195,841 61.2
10/11/2022
81
 1,015,300 87 87.10 81 561,900 983,288 -34.1
09/11/2022
87
 1,227,900 86 87.50 84.50 1,044,503 467,980 50.2
08/11/2022
86
 1,180,600 84.50 87.80 81 731,710 612,840 10.2
07/11/2022
84.50
 1,266,700 84.30 88 82.50 883,900 531,260 29.8
04/11/2022
84.30
 952,900 85.40 85.40 81 438,740 620,152 -15.3
03/11/2022
85.40
 737,800 81 85.40 79.90 624,300 105,800 44.3
02/11/2022
81
 893,000 86.50 87 81 379,960 333,749 3.7
01/11/2022
86.50
 1,128,600 85.50 87.20 83.80 833,700 904,023 -6.1
31/10/2022
85.50
 1,329,900 83.90 86 82.70 1,000,020 213,500 67.2
28/10/2022
83.90
 1,768,700 83 83.90 81.50 1,588,000 668,352 77.2
27/10/2022
83
 1,607,900 78 83 77 1,030,500 326,500 56.9
26/10/2022
78
 1,006,000 75 78 73.30 617,500 276,800 26.2
25/10/2022
75
 1,850,400 72.80 75 69.10 1,264,000 562,300 51.3
24/10/2022
72.80
 1,295,700 74.80 75.80 69.60 664,300 229,300 31.3
21/10/2022
74.80
 1,651,200 80.20 81 74.80 819,700 280,600 41.8
20/10/2022
80.20
 1,683,100 80 80.80 78.50 785,800 502,900 22.7
19/10/2022
80
 1,401,200 82 82.50 79.90 503,700 139,500 29.5
18/10/2022
82
 1,767,000 79 83.20 79.90 732,110 322,260 33.6
17/10/2022
79
 1,481,400 79 80.50 77 582,810 377,408 16.2
14/10/2022
79
 1,554,200 78.70 81 79 495,100 530,923 -2.8
13/10/2022
78.70
 1,014,100 81.10 82 78 639,770 341,400 23.5
12/10/2022
81.10
 2,400,700 79.80 82.50 79.80 1,629,000 495,300 91.9
11/10/2022
79.80
 1,971,900 80.50 80.50 74.90 1,203,210 646,140 44.5
10/10/2022
80.50
 1,089,700 81.50 87 77 494,900 217,700 22.3
07/10/2022
81.50
 1,461,300 86.70 86.70 80.70 685,136 359,600 26.5
06/10/2022
86.70
 948,300 91.40 91.50 86 242,300 150,684 7.9
05/10/2022
91.40
 559,600 90.50 93.30 91 264,164 226,900 3.4
04/10/2022
90.50
 991,500 94 95 90.40 402,360 641,836 -21.7
03/10/2022
94
 752,700 99 99 92.20 503,604 455,609 4.5
30/09/2022
99
 893,200 100 103.20 98.20 279,812 462,569 -18.1
29/09/2022
100
 443,000 102.10 104.10 100 155,860 189,815 -3.4
28/09/2022
102.10
 415,600 107.70 107.70 102.10 573,512 402,460 17.5
27/09/2022
107.70
 343,300 107.70 108.60 106 49,006 118,772 -7.5
26/09/2022
107.70
 658,100 108.60 109.50 107 176,080 321,700 -15.7

Chính sách bảo mật | Điều khoản sử dụng |