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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |