CTCP Tập đoàn Masan (msn)

73
-0.90
(-1.22%)
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
(2026-02-11) 		-4.90 -6.28% 120,693,700 3,614,100 278.8
68.20
80.90
73.90
2 tháng
(2026-01-12) 		-5.50 -7% 322,942,100 4,588,700 378.1
68.20
84.10
73.90
3 tháng
(2025-12-15) 		-0.40 -0.54% 401,777,200 8,433,000 680.3
68.20
84.10
73.90
6 tháng
(2025-09-15) 		-15.40 -17.40% 943,821,800 -21,895,300 -1,819.4
68.20
88.50
73.90
12 tháng
(2025-03-18) 		3.50 5.03% 1,927,464,300 -27,026,346 -2,007.6
50.30
88.50
73.90
24 tháng
(2024-03-25) 		-2.40 -3.18% 3,112,021,900 -72,431,232 -5,209.2
50.30
88.50
73.90
36 tháng
(2023-03-29) 		-5.70 -7.23% 3,641,046,000 -116,730,783 -8,198.8
50.30
89.20
73.90
60 tháng
(2021-04-08) 		-3.06 -4.01% 4,286,509,000 -131,293,979 -12,015.9
50.30
142.29
73.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |