CTCP Tập đoàn Masan (msn)

72.20
2.80
(4.03%)
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)
04/06/2020
51.38
 1,528,010 52.27 52.27 51.22 306,760 864,650 -35.6
03/06/2020
51.79
 749,700 52.19 52.19 51.46 225,590 201,800 1.5
02/06/2020
51.71
 4,190,080 51.46 53.24 51.30 243,330 969,580 -47.0
01/06/2020
51.06
 1,076,880 50.74 51.55 50.74 43,010 328,390 -18.0
29/05/2020
50.74
 698,100 50.82 50.90 50.33 222,850 320,310 -6.1
28/05/2020
50.82
 797,480 51.30 51.30 50.49 93,140 38,100 3.5
27/05/2020
50.57
 2,189,080 51.14 52.27 50.57 326,300 32,570 18.7
26/05/2020
50.57
 1,053,240 50.17 50.82 50.09 233,200 159,390 4.6
25/05/2020
50.01
 1,354,620 50.33 50.74 49.77 22,180 439,740 -25.9
22/05/2020
50.17
 1,310,850 51.38 51.55 50.17 30,680 36,290 -0.3
21/05/2020
51.63
 1,513,470 51.63 51.79 50.82 87,040 358,710 -17.2
20/05/2020
51.63
 998,400 50.57 51.71 50.57 353,800 200,340 9.8
19/05/2020
50.98
 1,923,440 51.22 52.11 50.57 565,390 544,220 1.4
18/05/2020
50.57
 840,070 50.25 50.82 49.68 26,040 290,240 -16.4
15/05/2020
50.25
 1,305,890 52.19 52.52 50.25 255,190 127,660 8.1
14/05/2020
51.71
 2,573,510 49.77 52.76 49.36 39,058,957 136,250 2,335.3
13/05/2020
50.09
 1,598,740 49.60 50.57 48.96 44,880 198,500 -9.5
12/05/2020
50.17
 1,028,270 50.98 51.14 50.01 162,660 274,390 -7.0
11/05/2020
51.06
 1,838,950 51.06 51.06 49.04 515,820 322,270 12.1
08/05/2020
49.36
 3,319,850 47.74 50.49 47.66 586,100 108,450 29.0
07/05/2020
47.58
 780,600 47.58 47.74 46.93 100,590 55,550 2.7
06/05/2020
46.93
 1,019,980 46.12 46.93 45.07 610,760 536,320 4.3
05/05/2020
45.64
 1,098,980 46.29 46.53 45.64 77,340 72,740 0.3
04/05/2020
46.37
 1,148,810 46.29 47.50 46.20 412,140 67,060 20.0
29/04/2020
47.58
 830,530 47.58 48.47 47.58 403,920 404,660 0.0
28/04/2020
48.31
 1,095,230 47.34 48.79 46.93 130,830 84,960 2.8
27/04/2020
47.34
 1,122,520 48.55 48.96 47.34 150,580 176,660 -1.6
24/04/2020
48.15
 1,218,690 46.77 48.15 46.29 175,640 254,390 -4.5
23/04/2020
47.09
 842,920 48.15 48.39 47.09 113,040 63,270 2.9
22/04/2020
47.09
 1,062,970 44.91 47.42 44.91 139,890 74,270 3.8
21/04/2020
45.80
 1,855,040 47.01 47.58 45.40 110,560 202,190 -5.3
20/04/2020
48.07
 1,843,690 49.04 49.36 48.07 90,760 520,110 -25.6
17/04/2020
49.04
 1,417,150 49.36 49.68 48.96 300,530 317,440 -1.0
16/04/2020
49.20
 981,480 48.23 49.52 48.23 141,430 178,910 -2.2
15/04/2020
49.28
 1,106,350 49.36 50.41 49.12 143,160 9,830 8.2
14/04/2020
49.36
 1,449,880 46.93 49.36 46.29 184,530 58,880 7.5
13/04/2020
47.01
 2,106,950 48.71 49.68 47.01 244,610 597,590 -21.0
10/04/2020
48.71
 1,914,340 47.74 50.57 47.18 354,590 112,010 14.7
09/04/2020
48.07
 2,047,890 47.74 48.31 47.01 654,380 388,020 15.9
08/04/2020
47.66
 1,338,040 45.40 47.66 44.91 272,230 74,060 11.4
07/04/2020
46.53
 2,099,700 45.96 47.26 44.59 259,630 144,520 6.6
06/04/2020
45.23
 2,556,830 43.13 45.23 42.97 308,240 197,040 6.1
03/04/2020
42.32
 1,841,480 40.14 42.32 40.06 370,440 153,130 11.3
01/04/2020
39.81
 1,725,880 39.49 40.46 39.49 413,010 1,183,330 -38.1
31/03/2020
39.65
 3,667,100 39.73 40.38 39.00 93,930 2,666,590 -125.6
30/03/2020
39.73
 1,378,940 39.25 39.73 39.16 121,860 839,100 -35.2
27/03/2020
39.89
 2,587,920 39.41 41.27 39.25 356,340 1,172,690 -40.8
26/03/2020
39.65
 2,763,490 39.65 39.81 39.29 53,210 2,011,560 -95.9
25/03/2020
39.73
 2,857,290 39.65 40.22 39.25 39,310 1,961,920 -94.3
24/03/2020
39.73
 3,558,350 39.25 39.73 39.08 63,110 2,387,240 -113.5
23/03/2020
39.81
 5,025,020 38.92 39.81 37.55 11,810 2,079,870 -99.0
20/03/2020
39.81
 4,120,820 39.65 39.81 38.68 1,293,430 2,957,380 -80.0
19/03/2020
39.81
 3,350,310 39.25 39.81 38.88 64,080 826,260 -37.5
18/03/2020
39.97
 2,170,340 40.06 40.22 39.49 64,080 826,260 -37.5
17/03/2020
40.06
 3,877,150 40.06 40.06 38.60 252,810 2,340,630 -102.6
16/03/2020
40.06
 3,216,820 39.65 40.30 38.44 455,820 1,395,180 -45.8
13/03/2020
40.34
 3,783,330 37.63 40.42 37.63 152,800 2,175,750 -96.1
12/03/2020
40.42
 4,072,710 38.19 40.42 37.63 359,260 1,383,940 -51.2
11/03/2020
40.42
 2,637,580 43.13 43.13 39.81 156,490 854,230 -35.1
10/03/2020
42.40
 2,386,840 42.81 43.53 42.08 106,800 1,315,800 -64.1
09/03/2020
42.08
 4,205,130 42.89 45.96 41.27 233,880 2,069,520 -99.0
06/03/2020
44.02
 2,794,380 41.11 44.02 40.54 685,920 216,010 24.9
05/03/2020
41.19
 1,780,900 40.01 42.08 39.77 188,620 75,150 5.8
04/03/2020
39.65
 909,830 39.57 39.93 39.37 46,040 997,670 -46.6
03/03/2020
39.65
 1,225,730 39.81 40.30 39.25 62,090 603,080 -26.6
02/03/2020
39.65
 1,588,150 39.12 39.65 38.72 34,310 855,450 -39.5
28/02/2020
39.65
 2,255,610 40.22 40.22 38.60 81,930 1,089,570 -48.8
27/02/2020
40.22
 1,642,080 39.81 40.30 39.49 107,790 904,610 -39.2
26/02/2020
40.26
 1,252,450 40.30 40.70 39.65 107,110 398,870 -14.5
25/02/2020
40.95
 896,710 40.86 41.51 40.30 91,600 230,870 -7.0
24/02/2020
41.35
 1,429,040 41.75 42.48 41.27 293,800 130,430 8.4
21/02/2020
42.89
 2,061,050 41.67 43.70 41.67 364,200 524,950 -8.5
20/02/2020
41.35
 1,365,480 41.19 41.59 40.78 263,220 898,980 -32.3
19/02/2020
40.78
 1,818,680 40.14 41.84 40.14 327,650 827,790 -25.4
18/02/2020
40.22
 591,220 39.81 40.22 39.81 70,140 325,610 -12.7
17/02/2020
40.22
 1,492,320 40.30 40.30 39.61 74,760 654,680 -28.6
14/02/2020
40.30
 1,120,310 40.62 40.62 40.01 119,120 511,970 -19.5
13/02/2020
40.62
 547,970 41.03 41.19 40.54 113,420 286,350 -8.7
12/02/2020
40.86
 804,720 40.46 41.03 40.46 168,630 437,060 -13.5
11/02/2020
40.38
 2,081,860 39.81 41.84 39.81 459,290 1,308,220 -43.0
10/02/2020
40.38
 600,280 40.38 40.38 39.49 54,230 168,340 -5.7
07/02/2020
40.38
 932,290 40.30 40.38 39.49 225,280 558,180 -16.4
06/02/2020
40.38
 2,389,970 40.42 40.42 38.44 391,720 1,767,980 -68.7
05/02/2020
40.46
 750,710 40.86 40.86 39.81 995,060 1,099,510 -5.2
04/02/2020
40.46
 744,900 40.54 41.27 40.06 640,770 564,070 3.8
03/02/2020
40.46
 1,290,570 40.46 40.46 37.71 193,130 347,550 -7.2
31/01/2020
40.54
 791,350 40.46 41.84 40.46 75,480 292,640 -11.0
30/01/2020
40.54
 1,591,110 42.89 42.89 40.46 183,210 1,015,140 -42.3
22/01/2020
43.21
 540,210 43.86 44.18 43.13 63,570 341,370 -14.9
21/01/2020
44.10
 369,330 43.94 44.42 43.78 153,240 165,910 -0.7
20/01/2020
43.94
 541,490 44.51 44.59 42.89 56,310 126,090 -3.8
17/01/2020
44.51
 496,940 45.40 45.64 44.51 106,200 235,320 -7.1
16/01/2020
45.48
 290,210 45.72 46.04 45.48 120,750 52,020 3.9
15/01/2020
45.72
 373,290 46.12 46.12 45.31 135,370 79,580 3.2
14/01/2020
45.80
 349,410 46.12 46.37 45.80 183,410 94,800 5.0
13/01/2020
46.12
 413,810 45.80 46.20 45.64 259,570 57,460 11.5
10/01/2020
45.72
 524,930 46.12 46.69 45.72 169,960 9,460 9.2
09/01/2020
46.12
 505,680 45.80 46.29 45.72 304,460 12,640 16.6
08/01/2020
45.31
 737,690 45.48 45.72 44.99 340,230 42,350 16.7
07/01/2020
45.96
 319,680 45.96 46.37 45.88 139,910 91,790 2.7

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