CTCP Tập đoàn Masan (msn)

72.30
2.90
(4.18%)
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)
15/08/2019
61.58
 487,060 60.77 61.58 60.37 235,770 53,660 13.7
14/08/2019
61.17
 432,980 61.90 61.90 61.17 366,100 286,310 6.1
13/08/2019
61.17
 352,420 61.50 61.50 60.61 622,740 530,510 7.0
12/08/2019
61.50
 258,890 61.50 61.90 61.09 479,190 420,700 4.4
09/08/2019
61.58
 459,400 60.61 61.82 60.61 209,800 194,740 1.1
08/08/2019
60.53
 800,350 59.56 60.53 58.91 376,730 477,560 -7.4
07/08/2019
60.53
 890,330 61.90 61.82 59.56 405,320 563,982 -12.1
06/08/2019
60.69
 1,021,670 61.90 61.98 60.45 256,030 873,810 -46.5
05/08/2019
62.15
 794,840 63.28 63.93 62.15 405,430 638,960 -18.0
02/08/2019
63.93
 328,940 63.93 64.74 63.93 474,082 245,140 18.2
01/08/2019
64.82
 367,740 64.74 65.30 64.65 282,030 219,450 5.0
31/07/2019
64.74
 691,960 63.93 64.74 63.60 591,500 515,540 6.1
30/07/2019
64.65
 345,050 65.54 65.63 64.65 159,880 148,080 1.0
29/07/2019
65.54
 354,020 65.30 65.54 64.82 300,490 182,900 9.5
26/07/2019
65.46
 342,240 65.38 65.46 64.65 186,660 177,560 0.7
25/07/2019
65.38
 322,150 64.98 65.79 64.65 175,140 62,660 9.1
24/07/2019
65.30
 523,110 64.65 65.46 64.41 303,220 70,510 18.7
23/07/2019
64.41
 756,340 63.28 64.49 63.12 408,000 212,460 15.4
22/07/2019
64.09
 473,610 62.87 64.65 62.87 338,070 134,980 16.0
19/07/2019
62.87
 512,090 61.50 62.96 61.34 202,810 323,980 -9.2
18/07/2019
61.34
 1,683,640 63.85 64.74 60.69 83,380 1,168,600 -83.1
17/07/2019
64.57
 543,700 65.30 65.30 64.33 205,900 253,450 -3.8
16/07/2019
65.06
 275,440 64.74 65.46 64.74 632,420 690,200 -4.6
15/07/2019
64.65
 679,300 66.76 65.95 64.25 28,190 408,640 -30.5
12/07/2019
65.95
 447,220 66.76 67.81 65.95 136,400 374,110 -19.5
11/07/2019
66.76
 585,230 68.13 68.38 66.76 188,700 555,250 -30.4
10/07/2019
68.13
 271,130 68.13 68.46 67.81 113,390 208,560 -8.0
09/07/2019
68.13
 195,010 67.97 68.38 67.89 1,091,420 985,310 8.9
08/07/2019
68.38
 395,430 68.05 68.54 67.57 259,290 62,090 16.5
05/07/2019
68.78
 96,600 68.70 68.94 68.13 334,250 310,880 2.0
04/07/2019
68.94
 305,720 68.46 68.94 68.21 83,780 152,370 -5.8
03/07/2019
68.38
 391,950 68.46 68.70 67.32 295,710 214,160 6.9
02/07/2019
68.46
 143,850 68.46 69.27 68.46 530,460 107,180 35.9
01/07/2019
69.27
 329,720 69.27 69.27 67.89 123,300 242,070 -10.0
28/06/2019
67.16
 513,210 67.16 67.16 65.95 1,053,160 1,044,910 0.7
27/06/2019
66.35
 598,870 66.35 69.27 66.35 378,260 472,130 -7.6
26/06/2019
69.19
 273,640 69.19 69.19 67.81 249,780 59,420 16.2
25/06/2019
67.97
 246,500 67.97 68.54 67.97 360,790 286,240 6.3
24/06/2019
68.05
 292,000 67.97 69.19 63.28 154,590 129,860 2.3
21/06/2019
67.97
 739,810 66.76 67.97 66.68 1,134,260 985,230 12.5
20/06/2019
66.76
 313,420 66.76 68.38 66.60 115,400 168,220 -4.4
19/06/2019
67.00
 267,320 67.00 67.49 66.35 576,070 607,080 -2.6
18/06/2019
66.35
 471,770 67.49 67.73 66.03 561,030 532,670 2.4
17/06/2019
67.57
 334,140 67.41 68.62 67.16 987,340 862,580 10.4
14/06/2019
68.13
 248,270 68.78 68.78 67.65 124,710 87,490 3.1
13/06/2019
68.38
 111,480 68.78 69.75 68.21 44,100 56,870 -1.1
12/06/2019
68.78
 209,690 70.00 70.00 68.78 79,130 110,010 -2.6
11/06/2019
69.59
 226,860 70.16 70.24 69.59 191,080 233,890 -3.7
10/06/2019
70.16
 435,320 70.40 70.40 69.27 153,120 137,870 1.3
07/06/2019
69.59
 293,020 69.19 70.32 68.78 38,120 150,090 -9.6
06/06/2019
68.94
 254,610 68.46 69.19 68.46 372,210 343,210 2.5
05/06/2019
68.78
 214,360 69.51 69.51 68.78 87,210 1,430 7.3
04/06/2019
68.78
 326,580 68.78 69.27 67.57 212,120 125,080 7.4
03/06/2019
68.78
 381,730 69.43 69.91 68.78 308,340 98,060 18.0
31/05/2019
69.43
 463,440 69.27 70.24 69.27 271,140 114,570 13.5
30/05/2019
69.19
 309,190 70.64 71.05 69.19 31,410 137,830 -9.1
29/05/2019
70.64
 313,820 70.08 70.97 70.00 312,250 128,660 16.0
28/05/2019
70.40
 642,340 71.21 71.61 70.00 768,680 989,820 -19.2
27/05/2019
71.53
 353,840 70.48 71.86 70.48 545,960 475,830 6.2
24/05/2019
70.56
 687,440 72.83 73.23 70.56 417,770 580,030 -14.6
23/05/2019
72.83
 254,800 72.67 73.47 72.02 643,360 723,690 -7.2
22/05/2019
72.83
 436,560 72.83 74.12 72.67 1,028,740 1,290,000 -23.6
21/05/2019
73.88
 976,350 71.21 74.12 71.21 492,490 560,070 -6.2
20/05/2019
71.21
 396,980 70.08 71.37 70.00 165,800 165,020 0.1
17/05/2019
70.00
 419,260 69.75 71.05 69.75 443,010 533,170 -7.8
16/05/2019
70.40
 359,320 71.05 71.45 70.40 362,260 460,020 -8.5
15/05/2019
71.05
 202,520 70.00 71.61 70.00 466,800 515,220 -4.2
14/05/2019
70.00
 327,800 68.05 71.05 68.05 275,330 264,820 0.9
13/05/2019
70.16
 291,940 70.80 71.13 70.16 240,100 307,530 -5.9
10/05/2019
70.80
 189,070 70.48 71.45 70.48 636,960 709,570 -6.4
09/05/2019
70.97
 221,500 71.05 71.37 70.80 477,650 574,340 -8.0
08/05/2019
71.05
 509,850 70.40 71.61 70.40 1,206,500 795,310 36.0
07/05/2019
71.13
 337,420 70.40 71.78 70.40 1,649,400 1,546,820 9.0
06/05/2019
70.40
 90,180 71.53 71.53 70.00 170,950 113,130 5.0
03/05/2019
71.69
 868,120 71.78 73.15 70.64 377,040 171,950 18.3
02/05/2019
71.61
 678,660 70.40 71.61 70.00 486,760 276,660 18.4
26/04/2019
70.32
 284,150 70.40 70.72 69.91 131,020 130,110 0.1
25/04/2019
70.72
 271,410 71.21 71.21 70.48 306,460 221,040 7.5
24/04/2019
71.21
 573,510 70.08 71.29 70.08 453,680 75,890 33.2
23/04/2019
71.13
 338,520 70.48 71.21 70.48 289,240 149,110 12.3
22/04/2019
71.13
 292,240 70.89 71.21 70.80 251,710 14,820 20.8
19/04/2019
70.89
 57,480 69.59 71.21 69.59 54,900 2,910 4.6
18/04/2019
69.59
 407,720 69.67 71.13 69.59 309,940 179,950 11.4
17/04/2019
71.21
 730,310 71.05 71.29 70.40 1,148,990 458,790 60.7
16/04/2019
71.05
 290,800 69.59 71.29 69.11 374,360 241,980 11.6
12/04/2019
71.05
 95,630 71.05 71.29 70.40 91,060 37,360 4.7
11/04/2019
70.97
 188,220 70.16 71.21 70.16 168,710 66,350 8.9
10/04/2019
70.16
 292,050 68.94 70.40 68.94 245,720 52,310 16.7
09/04/2019
70.80
 280,380 71.78 71.78 70.40 229,000 64,500 14.5
08/04/2019
71.45
 582,440 71.21 71.61 69.43 632,670 54,700 50.4
05/04/2019
71.45
 231,110 71.05 71.86 71.05 178,750 104,580 6.6
04/04/2019
71.05
 336,280 70.48 71.29 70.48 324,760 160,220 14.5
03/04/2019
70.97
 303,680 71.29 71.29 70.40 227,560 29,540 17.4
02/04/2019
71.29
 393,200 71.45 71.69 69.83 1,254,580 36,420 107.2
01/04/2019
71.21
 515,710 69.27 71.21 68.94 753,480 48,900 61.3
29/03/2019
68.21
 756,010 68.78 70.32 68.21 1,018,310 542,410 41.2
28/03/2019
68.78
 395,730 68.78 68.78 68.13 818,020 502,960 26.7
27/03/2019
68.78
 455,910 67.24 68.94 67.24 922,220 222,700 59.3
26/03/2019
67.24
 488,320 66.52 67.97 66.52 550,890 567,440 -1.3
25/03/2019
66.52
 488,150 67.16 67.73 66.43 640,640 456,430 15.2

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