CTCP Tập đoàn Masan (msn)

75.30
-0.10
(-0.13%)
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
(2026-02-23) 		-5.70 -7.20% 121,292,400 4,640,400 343.6
68.20
80.90
75.40
2 tháng
(2026-01-16) 		-7.90 -9.71% 294,473,400 13,130,900 1,044.3
68.20
84.10
75.40
3 tháng
(2025-12-17) 		-0.50 -0.68% 406,111,000 13,489,700 1,053.7
68.20
84.10
75.40
6 tháng
(2025-09-18) 		-10.50 -12.50% 915,475,600 -16,680,000 -1,414.0
68.20
88.20
75.40
12 tháng
(2025-03-24) 		5 7.30% 1,920,318,900 -22,773,392 -1,696.4
50.30
88.50
75.40
24 tháng
(2024-03-27) 		-1.90 -2.52% 3,109,849,800 -66,737,932 -4,782.3
50.30
88.50
75.40
36 tháng
(2023-04-03) 		-3.30 -4.30% 3,650,408,700 -112,772,014 -7,904.8
50.30
89.20
75.40
60 tháng
(2021-04-12) 		-1.76 -2.33% 4,297,163,400 -128,214,979 -11,798.3
50.30
142.29
75.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2022
108.60
 353,900 110 110 108.30 137,028 660,748 -56.9
22/09/2022
110
 435,200 112 112 108.10 138,720 261,172 -13.5
21/09/2022
112
 332,400 113.30 113.40 111.10 224,500 159,860 7.2
20/09/2022
113.30
 302,800 112.50 113.40 111.80 199,200 92,600 12.1
19/09/2022
112.50
 548,800 112.80 113.50 111 390,503 268,580 13.7
16/09/2022
112.80
 1,709,700 112 112.80 109.80 1,428,633 1,457,880 -3.3
15/09/2022
112
 538,400 112 114.50 111 202,900 230,612 -5.5
14/09/2022
112
 554,500 114 114 112 244,418 293,624 7.8
13/09/2022
114
 542,200 115 116.40 114 239,926 296,138 7.8
12/09/2022
115
 327,700 116.10 116.50 114.50 121,500 84,784 11.7
09/09/2022
116.10
 539,300 115 117 114.40 225,900 125,200 11.7
08/09/2022
115
 484,100 112 115 112 369,300 250,200 13.7
07/09/2022
112
 836,300 115 115.40 112 435,500 329,500 11.9
06/09/2022
115
 337,200 115.50 116.60 114.20 160,800 35,200 14.4
05/09/2022
115.50
 556,800 114.50 115.80 113.10 887,100 875,900 1.3
31/08/2022
114.50
 786,700 113.70 115.50 113.80 271,900 143,400 14.7
30/08/2022
113.70
 574,200 112.20 114.80 112 171,000 118,100 6.0
29/08/2022
112.20
 572,700 112.20 113.80 111 243,200 53,300 21.3
26/08/2022
112.20
 359,700 112.80 113.50 112 103,100 12,500 10.2
25/08/2022
112.80
 564,700 111.90 113.40 111 559,600 11,000 61.9
24/08/2022
111.90
 556,200 112.60 114 111.90 536,300 439,100 10.9
23/08/2022
112.60
 649,500 111.80 113 111 380,400 135,100 27.6
22/08/2022
111.80
 460,700 112 113.80 111 637,400 435,000 22.6
19/08/2022
112
 458,300 112 113.90 110.80 266,300 72,500 21.7
18/08/2022
112
 1,715,300 111.30 114.90 110.60 465,500 214,200 28.1
17/08/2022
111.30
 1,170,500 109 111.70 108.50 483,000 179,100 33.8
16/08/2022
109
 619,600 108.50 109.20 107.10 218,000 113,900 11.3
15/08/2022
108.50
 554,600 107.20 108.80 106.50 707,300 580,400 13.8
12/08/2022
107.20
 252,200 106.80 107.20 105.70 101,000 24,100 8.2
11/08/2022
106.80
 772,100 105.80 107.50 105.30 242,500 133,100 11.7
10/08/2022
105.80
 560,100 105.20 107 104.70 170,800 143,400 2.9
09/08/2022
105.20
 502,900 104.80 106.10 104.50 10,100 192,800 -19.2
08/08/2022
104.80
 637,400 104.50 105.80 104.50 41,100 336,800 -31.0
05/08/2022
104.50
 1,920,800 107.90 108 104.10 297,800 925,100 -65.6
04/08/2022
107.90
 1,593,800 110 110.20 106.70 510,000 1,183,500 -72.7

Chính sách bảo mật | Điều khoản sử dụng |