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)
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
03/08/2022
110
 1,452,700 110 110.20 106.80 481,200 799,700 -35.0
02/08/2022
110
 1,114,600 109.40 111 107.10 737,800 527,500 23.1
01/08/2022
109.40
 730,600 106.10 111 106.50 470,600 305,100 18.1
29/07/2022
106.10
 840,100 109.90 112 106.10 2,158,500 1,894,200 28.0
28/07/2022
109.90
 619,200 109.90 110.50 108 453,000 337,100 12.7
27/07/2022
109.90
 334,400 110 110 108 182,300 110,100 7.9
26/07/2022
110
 487,400 108.60 110 107 320,500 205,500 12.7
25/07/2022
108.60
 461,100 108.50 111.30 105.70 271,500 196,800 8.1
22/07/2022
108.50
 1,241,500 105.50 109 103.70 200,700 74,400 53.0
21/07/2022
105.50
 1,032,900 103 106.90 103 682,600 557,420 13.2
20/07/2022
103
 679,400 102 105.50 102 373,200 269,900 10.6
19/07/2022
102
 367,200 102.60 102.60 101 194,900 241,200 -4.7
18/07/2022
102.60
 666,600 101.20 103.80 100.50 508,500 396,800 11.5
15/07/2022
101.20
 413,900 102.50 103.50 101 593,240 561,140 3.2
14/07/2022
102.50
 356,200 101 103 101.10 209,900 170,300 4.1
13/07/2022
101
 549,100 102 103.70 100.70 353,500 317,200 3.7
12/07/2022
102
 287,100 102.50 104 101.50 96,300 142,300 -4.7
11/07/2022
102.50
 565,100 104.90 104.90 101.50 381,600 247,700 13.7
08/07/2022
104.90
 609,700 103 104.90 103.50 265,500 538,600 13.7
07/07/2022
103
 444,900 100 104.50 100 197,200 192,700 0.5
06/07/2022
100
 1,181,300 102 106.20 100 999,700 1,537,800 -53.8
05/07/2022
102
 942,500 107.70 108.50 102 277,300 624,500 -35.4
04/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
04/07/2022
107.70
 357,800 108.70 110 107.10 108,400 185,200 -8.3
01/07/2022
108.70
 478,200 111.18 111.18 108.20 155,600 267,900 -12.3
30/06/2022
111.18
 456,000 113.17 113.37 110.69 338,000 113,000 25.2
29/06/2022
113.17
 713,400 113.17 114.16 108.20 465,700 362,900 11.9
28/06/2022
113.17
 1,209,600 112.17 113.37 109.49 860,500 295,800 64.4
27/06/2022
112.17
 882,000 108.70 112.57 107.71 615,500 100,900 57.5
24/06/2022
108.70
 543,000 109.20 109.39 107.71 359,100 137,800 24.2
23/06/2022
109.20
 397,300 105.23 109.20 105.23 200,700 74,400 13.9
22/06/2022
105.23
 802,700 110.19 113.17 105.23 428,100 625,400 -20.9
21/06/2022
110.19
 954,600 110.19 112.97 108.40 509,600 667,600 -17.5
20/06/2022
110.19
 862,000 116.15 116.64 110.19 356,800 458,800 -11.6
17/06/2022
116.15
 1,627,200 109.89 116.15 106.52 1,064,000 1,069,100 -0.6
16/06/2022
109.89
 1,394,900 105.23 112.57 106.22 895,100 810,800 9.3
15/06/2022
105.23
 997,000 105.52 108.20 103.94 374,700 679,100 -32.3
14/06/2022
105.52
 1,658,900 108.20 109.00 103.34 1,024,100 1,189,100 -17.5
13/06/2022
108.20
 1,101,100 116.15 116.15 108.20 705,000 285,500 45.7
10/06/2022
116.15
 632,500 117.63 117.63 114.26 456,900 214,700 28.3
09/06/2022
117.63
 711,400 118.43 119.12 117.24 483,300 234,100 29.5
08/06/2022
118.43
 1,318,800 117.04 120.61 117.04 1,039,600 339,100 83.6
07/06/2022
117.04
 1,460,100 116.15 117.04 112.37 1,007,700 529,320 56.4
06/06/2022
116.15
 1,729,500 111.98 116.15 107.21 1,346,700 944,800 46.9
03/06/2022
111.98
 394,800 113.46 113.66 110.69 655,100 668,500 -1.5
02/06/2022
113.46
 457,800 114.16 114.16 112.08 660,500 493,400 19.1
01/06/2022
114.16
 1,097,900 111.58 114.16 109.20 1,087,500 681,900 46.6
31/05/2022
111.58
 1,265,300 109.20 111.58 107.21 1,718,400 1,395,700 36.3
30/05/2022
109.20
 671,100 109.20 109.20 108.10 342,900 264,900 8.6
27/05/2022
109.20
 771,700 107.81 111.08 107.21 407,700 363,100 4.9
26/05/2022
107.81
 834,000 109.69 109.89 107.21 306,400 646,700 -37.0
25/05/2022
109.69
 829,700 108.20 112.67 106.71 252,400 438,700 -20.6
24/05/2022
108.20
 829,900 103.74 109.10 103.24 397,900 403,000 -0.6
23/05/2022
103.74
 700,700 107.01 108.10 103.24 100,400 211,800 -11.6
20/05/2022
107.01
 930,900 109.59 110.88 106.22 515,200 466,800 5.2
19/05/2022
109.59
 1,722,900 102.45 109.59 99.27 963,200 341,400 68.6
18/05/2022
102.45
 1,291,600 95.79 102.45 92.82 810,000 791,900 1.9
17/05/2022
95.79
 1,573,900 89.54 95.79 85.07 1,081,700 551,800 51.1
16/05/2022
89.54
 1,052,900 96.19 98.87 89.54 451,700 383,400 6.2
13/05/2022
96.19
 1,761,600 103.34 104.23 96.19 766,200 551,700 19.5
12/05/2022
103.34
 1,061,600 111.08 111.88 103.34 229,600 360,700 -14.2
11/05/2022
111.08
 990,800 115.25 115.25 110.69 265,500 538,600 -30.6
10/05/2022
115.25
 1,088,600 114.06 115.25 109.39 411,900 109,900 35.1
09/05/2022
114.06
 1,084,200 116.15 116.15 110.19 437,700 286,400 17.4
06/05/2022
116.15
 825,300 118.13 118.13 114.16 597,100 340,400 30.0
05/05/2022
118.13
 933,300 112.27 118.13 112.57 568,200 185,200 44.4

Chính sách bảo mật | Điều khoản sử dụng |