CTCP Tập đoàn Masan (msn)

70.40
1
(1.44%)
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)
23/10/2020
69.59
 3,419,860 68.86 69.67 68.38 130,850 1,251,010 -96.1
22/10/2020
68.78
 5,130,670 67.00 68.78 66.76 2,870 2,484,040 -209.4
21/10/2020
67.73
 1,756,450 67.16 68.70 66.35 125,690 1,021,270 -75.6
20/10/2020
67.73
 4,875,310 66.19 67.73 64.74 166,930 3,567,600 -282.2
19/10/2020
66.35
 3,072,960 61.66 66.35 61.66 22,810 1,556,390 -122.2
16/10/2020
64.74
 6,539,150 65.54 65.54 61.09 47,160 3,254,360 -254.4
15/10/2020
65.63
 5,698,130 64.74 67.08 63.36 468,670 3,598,690 -255.0
14/10/2020
64.74
 5,066,890 60.45 64.74 59.15 35,550 2,678,080 -200.7
13/10/2020
60.53
 4,664,240 56.64 60.77 55.03 287,600 1,589,630 -92.8
12/10/2020
56.81
 5,818,700 55.03 56.81 53.81 525,370 1,822,830 -88.6
09/10/2020
55.11
 5,339,660 51.38 55.19 50.33 513,830 194,970 20.9
08/10/2020
51.71
 4,846,470 49.77 51.71 49.04 55,640 148,570 -5.9
07/10/2020
50.09
 6,435,850 46.93 50.17 46.85 764,400 517,850 15.3
06/10/2020
46.93
 4,400,570 45.64 47.18 45.56 729,580 897,250 -9.5
05/10/2020
45.31
 3,268,020 44.18 45.48 43.78 54,600 135,060 -4.4
02/10/2020
43.78
 1,483,120 44.42 44.51 43.53 11,160 160,760 -8.1
01/10/2020
44.42
 964,220 44.26 44.51 44.18 203,060 102,610 5.5
30/09/2020
44.18
 843,740 43.37 44.18 43.37 68,380 19,940 2.6
29/09/2020
43.37
 1,283,100 44.42 44.42 43.37 89,630 356,610 -14.4
28/09/2020
44.26
 623,360 44.26 44.59 44.10 29,530 122,740 -5.1
25/09/2020
44.26
 708,340 44.51 44.75 44.10 185,220 159,960 1.4
24/09/2020
44.51
 881,030 44.59 45.07 44.51 77,550 44,990 1.8
23/09/2020
44.83
 1,284,870 44.18 44.83 44.02 845,780 618,200 12.5
22/09/2020
43.94
 760,350 44.10 44.18 43.78 67,370 79,690 -0.7
21/09/2020
44.10
 879,920 44.02 44.34 44.02 38,360 46,260 -0.4
18/09/2020
43.86
 1,122,350 43.70 44.18 43.70 21,460 480,660 -24.9
17/09/2020
43.70
 1,241,490 44.42 44.42 43.70 106,440 175,580 -3.8
16/09/2020
44.42
 908,870 44.83 44.83 44.18 17,430 168,080 -8.3
15/09/2020
44.83
 794,620 44.99 45.15 44.59 174,330 45,530 7.1
14/09/2020
44.99
 944,590 44.51 45.15 44.51 74,170 39,650 1.9
11/09/2020
44.51
 539,780 44.18 44.51 43.94 48,350 18,180 1.7
10/09/2020
44.34
 735,560 44.83 44.91 44.26 31,250 108,520 -4.3
09/09/2020
44.51
 1,082,410 43.78 44.83 43.78 36,780 44,320 -0.4
08/09/2020
44.34
 1,460,040 44.26 44.51 44.02 56,750 492,730 -23.8
07/09/2020
44.18
 2,265,500 45.80 46.20 44.18 347,970 811,720 -25.9
04/09/2020
45.56
 2,640,190 44.02 45.72 44.02 376,740 403,800 -1.6
03/09/2020
44.83
 1,754,030 44.83 44.91 44.26 413,215 309,805 5.7
01/09/2020
44.18
 1,624,840 44.51 44.51 43.94 51,190 896,560 -46.1
31/08/2020
44.51
 1,294,650 44.51 44.91 44.02 252,690 202,470 2.8
28/08/2020
44.10
 2,380,000 43.62 44.91 43.45 111,550 169,890 -3.2
27/08/2020
43.37
 816,320 43.29 43.45 43.21 48,280 59,890 -0.6
26/08/2020
43.29
 883,720 43.37 43.62 43.13 91,610 235,050 -7.7
25/08/2020
43.37
 1,698,780 43.70 44.02 43.37 109,010 659,120 -29.7
24/08/2020
43.37
 1,713,810 42.73 43.70 42.73 171,250 689,030 -27.8
21/08/2020
42.56
 968,870 42.08 42.81 42.08 24,750 386,100 -19.0
20/08/2020
42.08
 1,419,940 42.64 42.73 42.08 273,340 789,440 -26.9
19/08/2020
42.64
 867,050 42.40 42.81 42.16 131,680 416,170 -14.9
18/08/2020
42.40
 771,290 42.89 42.89 42.32 145,270 397,830 -13.3
17/08/2020
42.89
 1,099,660 42.89 43.29 42.32 40,510 352,230 -16.5
14/08/2020
43.21
 1,796,510 44.02 44.10 42.89 107,730 754,910 -34.8
13/08/2020
44.02
 953,060 43.86 44.18 43.70 146,150 358,740 -11.5
12/08/2020
43.86
 981,320 43.94 44.34 43.62 219,510 85,130 7.3
11/08/2020
44.18
 658,760 44.34 44.34 43.78 229,420 24,040 11.2
10/08/2020
44.10
 953,690 43.86 44.42 43.86 247,450 188,130 3.2
07/08/2020
43.78
 959,230 43.70 44.34 43.53 254,140 52,020 11.0
06/08/2020
43.62
 1,178,020 44.10 44.42 43.45 284,580 70,070 11.7
05/08/2020
44.51
 1,810,780 43.29 44.51 43.05 489,880 163,060 17.8
04/08/2020
43.70
 1,681,090 43.05 43.94 43.05 774,710 574,690 10.7
03/08/2020
42.56
 1,395,440 40.86 42.64 40.86 186,370 488,960 -15.7
31/07/2020
40.86
 2,195,060 39.73 41.59 39.73 148,480 631,640 -24.6
30/07/2020
40.30
 821,650 40.38 40.54 40.06 193,050 303,660 -5.4
29/07/2020
39.93
 1,352,670 40.06 40.46 39.65 193,050 303,660 -5.4
28/07/2020
40.86
 1,318,770 40.46 41.27 40.06 641,940 745,370 -5.2
27/07/2020
40.06
 2,819,250 39.57 41.67 39.57 448,810 548,990 -4.9
24/07/2020
42.08
 2,045,780 43.45 43.62 41.11 351,510 145,840 10.7
23/07/2020
43.62
 762,030 43.86 44.18 43.37 32,550 212,550 -9.7
22/07/2020
43.86
 833,760 44.26 44.67 43.86 72,420 284,510 -11.6
21/07/2020
44.26
 1,670,960 44.51 44.99 43.94 187,410 712,660 -28.7
20/07/2020
44.51
 944,440 44.51 45.31 44.51 219,110 274,610 -3.1
17/07/2020
45.48
 759,610 45.88 45.96 45.31 200,550 525,730 -18.3
16/07/2020
46.12
 978,700 45.31 46.12 44.91 272,710 480,370 -11.6
15/07/2020
45.07
 1,250,200 45.72 45.88 45.07 262,680 765,930 -28.2
14/07/2020
45.31
 929,240 45.64 45.80 45.07 68,750 290,730 -12.5
13/07/2020
45.80
 557,920 46.12 46.53 45.72 217,380 250,880 -1.9
10/07/2020
46.04
 564,900 46.45 46.61 45.31 423,410 397,590 1.5
09/07/2020
46.45
 1,097,650 46.20 46.69 46.04 277,340 103,400 10.0
08/07/2020
46.12
 467,170 46.12 46.53 46.12 34,910 49,330 -0.8
07/07/2020
46.12
 959,250 46.85 47.26 46.12 43,720 98,690 -3.2
06/07/2020
46.61
 855,780 46.29 46.93 46.20 64,660 142,840 -4.5
03/07/2020
46.29
 699,930 46.29 46.85 45.88 180,170 76,910 5.9
02/07/2020
46.29
 1,094,380 45.31 46.61 44.91 359,030 27,480 18.8
01/07/2020
44.91
 965,870 44.02 45.40 43.70 195,130 11,650 10.1
30/06/2020
43.78
 1,378,930 45.23 45.40 43.70 288,430 446,510 -8.6
29/06/2020
44.59
 1,720,440 45.64 45.64 43.62 244,180 387,570 -7.9
26/06/2020
45.64
 574,970 45.88 46.85 45.64 31,400 128,570 -5.5
25/06/2020
45.88
 1,540,010 45.80 46.12 45.48 194,460 520,850 -18.4
24/06/2020
46.29
 935,890 47.26 47.58 45.72 30,250 138,020 -6.2
23/06/2020
47.26
 1,453,290 46.93 48.15 46.93 380,290 450,770 -4.1
22/06/2020
47.18
 1,621,780 46.53 47.34 46.53 675,820 578,030 5.7
19/06/2020
46.12
 2,419,830 46.61 46.69 46.12 892,210 1,827,650 -53.3
18/06/2020
46.12
 928,290 46.12 46.45 45.23 1,153,110 1,472,020 -18.1
17/06/2020
46.53
 1,155,980 46.93 47.09 46.04 187,910 359,690 -9.8
16/06/2020
46.61
 1,492,420 46.45 46.77 45.72 93,680 280,480 -10.7
15/06/2020
45.64
 2,603,230 47.34 47.66 44.75 437,130 816,440 -21.7
12/06/2020
47.34
 3,042,060 46.12 47.50 46.12 268,280 479,110 -12.3
11/06/2020
47.34
 2,635,700 51.22 51.87 47.34 121,920 338,070 -13.6
10/06/2020
50.90
 1,210,600 50.90 50.98 50.57 213,900 117,990 6.0
09/06/2020
50.98
 1,614,250 51.38 51.95 50.74 8,410 550,850 -34.4
08/06/2020
51.30
 1,758,860 51.30 52.11 50.82 55,150 418,930 -23.1
05/06/2020
50.98
 1,826,680 50.98 51.22 50.57 81,790 346,430 -16.6

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