CTCP Tập đoàn Masan (msn)

70.20
0.80
(1.15%)
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)
12/08/2021
110.67
 1,946,000 114.39 114.39 110.67 505,300 652,900 -20.2
11/08/2021
112.82
 993,500 114.80 116.46 112.82 91,400 192,900 -13.7
10/08/2021
114.39
 1,011,600 116.46 116.87 114.39 161,100 531,500 -51.6
09/08/2021
116.46
 1,525,400 110.67 116.46 110.67 186,100 372,100 -25.5
06/08/2021
111.09
 670,500 111.58 112.33 111.09 108,900 52,100 7.7
05/08/2021
111.50
 1,348,900 111.58 113.07 110.92 342,200 154,700 25.3
04/08/2021
112.33
 1,587,600 113.81 113.98 111.67 459,100 198,700 35.6
03/08/2021
113.81
 1,355,500 112.33 113.98 111.50 467,400 170,100 40.6
02/08/2021
112.49
 1,268,100 110.51 113.98 108.20 402,100 182,900 29.8
30/07/2021
110.67
 2,654,400 105.72 112.82 105.06 826,600 58,200 102.1
29/07/2021
105.47
 1,173,800 102.83 105.72 101.59 435,100 24,500 52.0
28/07/2021
102.83
 839,900 103.24 103.57 102.42 323,300 178,900 18.0
27/07/2021
103.65
 1,932,300 99.52 104.48 99.52 822,300 561,400 32.8
26/07/2021
100.02
 1,257,100 99.03 100.35 97.21 155,900 163,400 -0.8
23/07/2021
98.29
 1,647,400 100.02 100.93 98.29 183,600 268,900 -10.1
22/07/2021
101.51
 1,098,700 100.76 101.59 99.11 321,700 256,800 8.0
21/07/2021
100.76
 1,393,300 101.59 102.58 100.76 628,000 592,200 4.4
20/07/2021
101.59
 1,779,800 98.70 101.59 97.13 731,500 936,600 -24.1
19/07/2021
98.62
 1,431,300 97.87 103.24 97.87 6,200 361,900 -43.3
16/07/2021
99.52
 1,976,800 95.39 99.94 94.82 864,300 371,100 58.7
15/07/2021
94.98
 1,054,500 94.16 97.38 93.74 379,100 114,200 30.5
14/07/2021
95.97
 1,433,200 94.98 96.55 91.84 695,500 376,900 36.9
13/07/2021
94.98
 1,521,900 99.03 99.03 93.49 389,500 615,900 -26.2
12/07/2021
99.03
 2,102,000 97.46 99.03 90.44 347,300 137,400 24.4
09/07/2021
96.55
 2,139,100 97.46 101.18 94.98 466,300 530,800 -7.7
08/07/2021
98.95
 2,502,500 94.98 99.11 94.16 900,100 194,700 66.5
07/07/2021
95.81
 2,469,900 90.03 95.81 87.63 1,127,900 61,000 120.2
06/07/2021
90.03
 2,094,500 90.85 92.50 89.20 554,500 63,100 54.4
05/07/2021
92.17
 2,219,000 93.16 93.58 90.03 469,100 66,200 43.2
02/07/2021
94.07
 1,294,400 94.16 94.49 93.49 771,100 33,900 83.9
01/07/2021: Cổ tức tiền mặt tỉ lệ: 9.5%
01/07/2021
93.74
 1,706,400 92.01 94.16 90.93 440,100 41,000 45.2
30/06/2021
91.22
 2,251,800 89.26 92.12 89.26 222,400 62,900 17.8
29/06/2021
88.85
 990,100 89.67 90.00 88.11 120,000 59,300 6.6
28/06/2021
89.18
 1,490,000 87.62 90.00 87.38 214,300 138,800 8.2
25/06/2021
87.13
 779,600 87.05 87.62 85.98 251,700 222,000 3.1
24/06/2021
87.21
 766,600 87.21 88.36 86.47 253,500 82,800 18.1
23/06/2021
87.46
 744,300 88.44 88.93 87.21 221,200 89,100 14.3
22/06/2021
88.85
 1,229,800 89.34 90.08 87.95 223,900 237,200 -1.4
21/06/2021
89.01
 1,793,300 87.21 90.08 85.98 781,600 244,600 57.3
18/06/2021
87.21
 1,510,800 86.31 87.62 84.35 833,700 283,600 58.1
17/06/2021
84.35
 1,384,400 84.35 86.80 84.35 68,300 61,300 0.7
16/06/2021
85.33
 1,031,500 86.80 87.62 85.16 433,600 159,900 29.1
15/06/2021
87.21
 994,300 87.62 88.36 86.97 492,100 70,400 45.2
14/06/2021
87.54
 1,488,600 87.62 88.44 85.98 368,200 97,900 28.9
11/06/2021
86.80
 1,791,100 84.43 86.88 84.35 313,300 92,600 23.0
10/06/2021
84.43
 876,600 85.16 85.90 84.35 232,300 122,400 11.5
09/06/2021
85.57
 1,070,000 84.35 85.98 84.35 378,100 102,800 28.7
08/06/2021
85.16
 1,589,500 85.66 87.38 85.16 440,000 107,000 35.2
07/06/2021
85.57
 905,600 87.62 87.87 85.16 125,100 138,300 -1.4
04/06/2021
87.87
 1,560,500 85.57 87.87 84.35 138,400 207,700 -7.2
03/06/2021
85.98
 2,624,700 86.47 86.56 84.35 127,700 514,700 -40.2
02/06/2021
86.56
 1,867,800 88.60 88.85 86.39 256,400 643,400 -41.3
01/06/2021
87.62
 2,426,200 90.08 90.08 85.74 176,800 540,700 -38.7
31/05/2021
90.16
 1,011,700 91.72 91.88 89.67 192,100 78,700 12.5
28/05/2021
92.12
 2,045,800 90.08 92.12 88.93 578,700 58,000 57.2
27/05/2021
90.08
 1,642,200 93.03 93.19 86.56 490,100 183,500 34.9
26/05/2021
93.03
 1,459,300 93.35 93.35 91.72 219,600 281,300 -7.0
25/05/2021
93.03
 1,734,000 91.31 94.58 90.90 302,900 193,700 12.3
24/05/2021
91.72
 2,152,900 91.63 93.03 90.90 670,700 276,500 44.1
21/05/2021
91.63
 2,584,400 92.12 93.19 91.39 797,600 500,000 33.3
20/05/2021
93.03
 2,826,500 89.26 93.35 88.36 571,600 282,800 31.4
19/05/2021
88.44
 2,094,300 86.80 89.26 86.07 988,500 74,600 98.3
18/05/2021
86.07
 2,952,600 86.80 90.08 85.82 409,700 526,800 -12.6
17/05/2021
85.33
 2,365,200 89.26 89.67 85.33 262,200 886,000 -66.3
14/05/2021
88.52
 3,609,800 85.00 90.08 85.00 627,000 1,303,900 -73.0
13/05/2021
84.35
 2,424,100 84.92 85.82 84.18 121,200 395,200 -28.5
12/05/2021
85.16
 2,454,800 83.12 85.98 83.12 138,600 659,900 -54.0
11/05/2021
83.12
 3,396,000 85.16 86.64 83.12 535,600 496,900 4.3
10/05/2021
83.20
 3,909,900 79.76 83.20 79.02 90,400 296,300 -20.5
07/05/2021
77.79
 2,566,600 77.88 79.10 77.22 268,600 148,800 11.5
06/05/2021
78.29
 1,529,000 78.61 79.92 78.29 98,300 257,900 -15.4
05/05/2021
78.61
 1,788,700 78.53 80.99 78.45 186,300 246,600 -5.8
04/05/2021
78.53
 2,322,900 80.25 80.25 77.88 674,600 396,600 27.3
29/04/2021
80.25
 1,803,600 81.23 81.40 79.43 746,400 357,500 38.4
28/04/2021
81.07
 1,830,800 80.25 81.72 79.84 1,167,200 137,800 101.5
27/04/2021
80.25
 2,383,000 77.79 80.74 76.65 1,156,600 250,700 87.4
26/04/2021
77.79
 3,744,400 83.12 83.28 77.79 622,400 787,500 -15.2
23/04/2021
81.89
 5,010,500 80.41 83.12 78.61 1,336,600 803,900 52.4
22/04/2021
80.41
 3,474,400 85.16 87.95 80.41 492,500 573,300 -7.8
20/04/2021
86.39
 4,290,600 87.70 91.31 85.25 949,600 769,900 20.8
19/04/2021
87.70
 6,460,900 83.12 87.70 81.40 1,584,000 587,700 105.4
16/04/2021
81.97
 3,077,700 81.72 83.12 77.96 305,200 644,450 -33.8
15/04/2021
81.89
 2,903,400 84.75 85.98 81.89 628,900 483,800 15.3
14/04/2021
82.46
 6,637,200 77.47 82.46 76.73 607,400 407,000 19.7
13/04/2021
77.14
 4,864,100 75.83 78.61 75.34 1,305,500 162,800 107.6
12/04/2021
75.26
 1,536,200 75.42 75.75 74.85 590,300 297,900 26.9
09/04/2021
75.42
 1,062,300 75.99 75.99 75.01 591,800 229,600 33.5
08/04/2021
76.16
 1,205,800 77.38 77.38 75.67 556,500 397,700 15.0
07/04/2021
76.81
 1,957,200 75.26 77.22 74.35 436,300 301,400 12.6
06/04/2021
75.26
 1,808,000 76.16 76.32 74.76 466,000 842,100 -34.6
05/04/2021
76.16
 2,571,700 77.79 77.88 75.99 1,661,400 317,900 127.2
02/04/2021
75.91
 2,155,300 76.16 76.40 75.58 582,400 203,400 35.1
01/04/2021
75.58
 2,037,400 76.07 76.16 75.42 643,800 52,600 54.8
31/03/2021
75.75
 3,145,400 72.47 76.16 72.47 194,800 95,200 9.2
30/03/2021
72.47
 1,443,600 70.10 73.29 69.93 188,500 20,200 14.8
29/03/2021
70.51
 918,800 70.01 70.83 69.61 167,800 70,200 8.4
26/03/2021
70.34
 912,800 70.01 70.42 68.54 213,400 119,700 8.0
25/03/2021
70.42
 1,076,400 70.01 70.42 68.79 323,300 365,000 -3.2
24/03/2021
69.69
 869,100 69.77 70.83 69.61 69,100 83,800 -1.3
23/03/2021
70.83
 1,022,900 72.14 72.23 70.42 191,600 241,900 -4.4

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