CTCP Tập đoàn Masan (msn)

69.40
0
(0%)
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
(2026-10-05) 		-1.90 -2.66% 114,809,400 9,427,652 69.2
69.40
75.20
69.40
2 tháng
(2026-09-03) 		0.40 0.58% 214,606,500 11,530,552 221.6
66.50
75.20
69.40
3 tháng
(2026-08-04) 		1 1.46% 292,328,600 10,474,552 157.5
66.30
75.20
69.40
6 tháng
(2026-05-06) 		-9 -11.48% 562,227,600 9,993,852 204.2
63.90
81
69.40
12 tháng
(2025-11-07) 		-7.40 -9.64% 1,308,555,000 34,575,652 2,118.2
63.90
84.10
69.40
24 tháng
(2024-11-12) 		-3.10 -4.28% 3,007,173,800 18,657,103 -491.1
50.30
88.50
69.40
36 tháng
(2023-11-20) 		5.80 9.12% 4,136,721,300 -45,654,535 -5,050.0
50.30
88.50
69.40
60 tháng
(2021-11-29) 		-56.55 -44.90% 4,773,018,100 -80,864,080 -9,977.3
50.30
142.29
69.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
75
 1,850,400 72.50 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 81 81 74.80 819,700 280,600 41.8
20/10/2022
80.20
 1,683,100 79.50 80.80 78.50 785,800 502,900 22.7
19/10/2022
80
 1,401,200 82.50 82.50 79.90 503,700 139,500 29.5
18/10/2022
82
 1,767,000 80 83.20 79.90 732,110 322,260 33.6
17/10/2022
79
 1,481,400 78.90 80.50 77 582,810 377,408 16.2
14/10/2022
79
 1,554,200 81 81 79 495,100 530,923 -2.8
13/10/2022
78.70
 1,014,100 82 82 78 639,770 341,400 23.5
12/10/2022
81.10
 2,400,700 81.40 82.50 79.80 1,629,000 495,300 91.9
11/10/2022
79.80
 1,971,900 80.10 80.10 74.90 1,203,210 646,140 44.5
10/10/2022
80.50
 1,089,700 80 87 77 494,900 217,700 22.3
07/10/2022
81.50
 1,461,300 84.80 86.60 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 93.30 93.30 91 264,164 226,900 3.4
04/10/2022
90.50
 991,500 93.10 95 90.40 402,360 641,836 -21.7
03/10/2022
94
 752,700 97 98.50 92.20 503,604 455,609 4.5
30/09/2022
99
 893,200 98.20 103.20 98.20 279,812 462,569 -18.1
29/09/2022
100
 443,000 102.60 104.10 100 155,860 189,815 -3.4
28/09/2022
102.10
 415,600 105.10 105.90 102.10 573,512 402,460 17.5
27/09/2022
107.70
 343,300 106 108.60 106 49,006 118,772 -7.5
26/09/2022
107.70
 658,100 107.20 109.50 107 176,080 321,700 -15.7
23/09/2022
108.60
 353,900 109 110 108.30 137,028 660,748 -56.9
22/09/2022
110
 435,200 110.90 111.50 108.10 138,720 261,172 -13.5
21/09/2022
112
 332,400 113 113.40 111.10 224,500 159,860 7.2
20/09/2022
113.30
 302,800 112 113.40 111.80 199,200 92,600 12.1
19/09/2022
112.50
 548,800 111 113.50 111 390,503 268,580 13.7
16/09/2022
112.80
 1,709,700 111.80 112.80 109.80 1,428,633 1,457,880 -3.3
15/09/2022
112
 538,400 114.20 114.50 111 202,900 230,612 -5.5
14/09/2022
112
 554,500 114 114 112 244,418 293,624 7.8
13/09/2022
114
 542,200 114.50 116.40 114 239,926 296,138 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
 539,300 115.50 117 114.40 225,900 125,200 11.7
08/09/2022
115
 484,100 113.50 115 112 369,300 250,200 13.7
07/09/2022
112
 836,300 114.80 115.40 112 435,500 329,500 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
 556,800 113.50 115.80 113.10 887,100 875,900 1.3
31/08/2022
114.50
 786,700 113.80 115.50 113.80 271,900 143,400 14.7
30/08/2022
113.70
 574,200 113 114.80 112 171,000 118,100 6.0
29/08/2022
112.20
 572,700 111 113.80 111 243,200 53,300 21.3
26/08/2022
112.20
 359,700 113.50 113.50 112 103,100 12,500 10.2
25/08/2022
112.80
 564,700 111.20 113.40 111 559,600 11,000 61.9
24/08/2022
111.90
 556,200 112.80 114 111.90 536,300 439,100 10.9
23/08/2022
112.60
 649,500 111.20 113 111 380,400 135,100 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
 1,715,300 111.50 114.90 110.60 465,500 214,200 28.1
17/08/2022
111.30
 1,170,500 109.30 111.70 108.50 483,000 179,100 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
 554,600 107.90 108.80 106.50 707,300 580,400 13.8
12/08/2022
107.20
 252,200 106.70 107.20 105.70 101,000 24,100 8.2
11/08/2022
106.80
 772,100 106 107.50 105.30 242,500 133,100 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
 502,900 106 106.10 104.50 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
 1,452,700 109.50 110.20 106.80 481,200 799,700 -35.0
02/08/2022
110
 1,114,600 109.60 111 107.10 737,800 527,500 23.1
01/08/2022
109.40
 730,600 107 111 106.50 470,600 305,100 18.1
29/07/2022
106.10
 840,100 111 112 106.10 2,158,500 1,894,200 28.0
28/07/2022
109.90
 619,200 110 110.50 108 453,000 337,100 12.7
27/07/2022
109.90
 334,400 109.20 110 108 182,300 110,100 7.9
26/07/2022
110
 487,400 107 110 107 320,500 205,500 12.7
25/07/2022
108.60
 461,100 105.70 111.30 105.70 271,500 196,800 8.1
22/07/2022
108.50
 1,241,500 105.10 109 103.70 200,700 74,400 53.0
21/07/2022
105.50
 1,032,900 103.20 106.90 103 682,600 557,420 13.2
20/07/2022
103
 679,400 102.10 105.50 102 373,200 269,900 10.6
19/07/2022
102
 367,200 102.50 102.50 101 194,900 241,200 -4.7
18/07/2022
102.60
 666,600 101.10 103.80 100.50 508,500 396,800 11.5
15/07/2022
101.20
 413,900 101.90 103.50 101 593,240 561,140 3.2
14/07/2022
102.50
 356,200 101.20 103 101.10 209,900 170,300 4.1
13/07/2022
101
 549,100 100.70 103.70 100.70 353,500 317,200 3.7
12/07/2022
102
 287,100 103.50 104 101.50 96,300 142,300 -4.7
11/07/2022
102.50
 565,100 101.50 103.90 101.50 381,600 247,700 13.7
08/07/2022
104.90
 609,700 103.50 104.90 103.50 265,500 538,600 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
 942,500 107.90 108.50 102 277,300 624,500 -35.4
04/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
04/07/2022
107.70
 357,800 109.50 110 107.10 108,400 185,200 -8.3
01/07/2022
108.70
 478,200 111.08 111.18 108.20 155,600 267,900 -12.3
30/06/2022
111.18
 456,000 111.38 113.37 110.69 338,000 113,000 25.2
29/06/2022
113.17
 713,400 108.20 114.16 108.20 465,700 362,900 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
 882,000 109.00 112.57 107.71 615,500 100,900 57.5
24/06/2022
108.70
 543,000 107.71 109.39 107.71 359,100 137,800 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
 954,600 109.99 112.97 108.40 509,600 667,600 -17.5
20/06/2022
110.19
 862,000 114.16 116.64 110.19 356,800 458,800 -11.6
17/06/2022
116.15
 1,627,200 107.21 116.15 106.52 1,064,000 1,069,100 -0.6
16/06/2022
109.89
 1,394,900 106.22 112.57 106.22 895,100 810,800 9.3
15/06/2022
105.23
 997,000 106.22 108.20 103.94 374,700 679,100 -32.3
14/06/2022
105.52
 1,658,900 103.34 109.00 103.34 1,024,100 1,189,100 -17.5
13/06/2022
108.20
 1,101,100 112.27 114.16 108.20 705,000 285,500 45.7
10/06/2022
116.15
 632,500 114.26 117.63 114.26 456,900 214,700 28.3
09/06/2022
117.63
 711,400 117.63 119.12 117.24 483,300 234,100 29.5
08/06/2022
118.43
 1,318,800 117.14 120.61 117.04 1,039,600 339,100 83.6
07/06/2022
117.04
 1,460,100 114.26 117.04 112.37 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc