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)
02/01/2018
64.74
 533,950 62.31 64.74 62.07 760,680 2,050 59.9
29/12/2017
62.07
 609,680 60.53 62.31 60.53 976,100 32,230 71.5
28/12/2017
61.26
 377,030 60.69 61.50 60.28 154,540 55,550 7.4
27/12/2017
60.69
 517,920 60.61 61.26 60.53 387,370 51,370 25.1
26/12/2017
61.09
 403,710 60.61 61.09 60.12 1,042,180 22,070 75.8
25/12/2017
60.04
 207,370 59.15 61.01 59.07 16,000 1,550 1.1
22/12/2017
59.80
 1,025,600 60.20 60.45 58.26 646,580 608,910 2.6
21/12/2017
59.23
 981,850 61.74 62.07 59.23 776,570 389,700 28.8
20/12/2017
61.58
 1,074,900 61.09 62.23 60.77 397,030 524,100 -9.7
19/12/2017
61.50
 1,056,800 61.09 61.98 60.85 393,060 496,750 -7.9
18/12/2017
61.09
 960,060 58.26 61.26 58.26 452,130 387,550 4.8
15/12/2017
58.02
 3,028,190 58.26 58.83 58.02 1,262,100 2,746,870 -106.8
14/12/2017
59.15
 694,180 57.53 59.15 57.53 355,300 152,580 14.6
13/12/2017
57.94
 812,460 57.13 58.42 57.05 600,350 290,770 22.1
12/12/2017
58.42
 1,287,240 59.07 59.07 54.54 849,300 582,980 19.1
11/12/2017
58.26
 1,153,430 58.26 59.96 57.86 592,180 444,080 10.7
08/12/2017
58.18
 1,662,030 56.56 58.42 56.24 1,211,380 1,625,120 -29.5
07/12/2017
55.83
 1,561,970 55.51 56.48 54.46 991,390 1,128,860 -9.5
06/12/2017
54.78
 1,083,900 55.75 55.83 53.41 928,940 715,060 14.3
05/12/2017
55.75
 777,070 55.83 56.72 55.51 220,520 255,130 -2.5
04/12/2017
55.83
 1,191,000 56.64 56.64 55.67 1,510,920 1,495,260 1.0
01/12/2017
55.43
 725,370 54.22 56.16 53.81 330,370 315,770 1.0
30/11/2017
54.30
 1,358,460 56.89 57.37 54.30 791,150 1,174,360 -26.2
29/11/2017
56.64
 823,730 56.64 56.89 55.83 248,690 475,190 -15.9
28/11/2017
56.64
 427,210 55.03 56.64 53.41 104,100 42,190 4.2
27/11/2017
55.03
 1,327,920 51.79 55.03 51.63 752,570 888,590 -8.9
24/11/2017
52.03
 987,480 51.63 52.19 50.98 738,540 1,029,740 -18.7
23/11/2017
51.79
 896,830 52.60 53.81 51.71 361,470 776,700 -26.9
22/11/2017
51.79
 2,433,610 50.90 52.44 50.90 1,299,020 2,504,850 -77.2
21/11/2017
50.49
 1,291,850 47.90 51.14 47.82 323,820 903,300 -35.6
20/11/2017
47.82
 239,070 46.93 48.31 46.53 842,260 894,050 -3.0
17/11/2017
46.93
 542,720 46.85 49.36 46.12 545,190 844,170 -17.6
16/11/2017
47.74
 391,640 45.40 47.74 44.59 91,910 163,920 -4.1
15/11/2017
45.72
 463,660 45.72 46.93 45.72 304,680 196,900 6.2
14/11/2017
46.93
 369,480 47.66 47.66 46.53 177,340 962,740 -45.6
13/11/2017
47.74
 292,440 48.47 48.47 46.93 67,520 1,625,140 -91.7
10/11/2017
48.15
 251,050 48.63 48.71 47.74 50,840 1,019,240 -57.2
09/11/2017
48.07
 658,890 48.47 48.55 46.93 23,190 508,880 -28.9
08/11/2017
48.47
 384,980 48.47 48.55 48.23 39,570 2,062,400 -121.2
07/11/2017
48.47
 462,090 48.71 48.71 48.31 162,590 378,980 -13.0
06/11/2017
48.71
 639,960 48.15 49.36 48.07 175,490 514,040 -20.4
03/11/2017
48.71
 557,610 48.63 48.71 47.74 107,910 523,570 -24.9
02/11/2017
48.63
 846,060 48.55 49.12 48.55 246,020 486,790 -14.5
01/11/2017
48.55
 502,670 48.39 48.55 47.34 755,220 612,300 8.5
31/10/2017
48.15
 766,150 48.55 48.63 46.12 334,630 386,470 -3.0
30/10/2017
48.55
 859,390 47.34 48.55 47.18 1,360,860 948,830 24.6
27/10/2017
47.34
 347,960 46.20 47.34 45.88 41,790 95,530 -3.1
26/10/2017
46.29
 377,350 45.88 46.29 45.31 89,300 153,280 -3.8
25/10/2017
45.72
 213,160 44.75 45.72 44.75 341,650 603,740 -14.7
24/10/2017
45.31
 492,650 45.31 45.31 44.59 436,235 698,205 -14.5
23/10/2017
45.31
 292,140 45.31 45.64 44.18 66,180 1,311,630 -69.2
20/10/2017
45.72
 1,605,470 45.31 45.72 45.15 131,470 427,780 -16.7
19/10/2017
45.31
 2,887,020 46.12 46.12 45.31 202,870 716,430 -28.8
18/10/2017
45.88
 1,563,110 45.40 46.12 45.40 210,100 396,190 -10.6
17/10/2017
45.48
 2,651,810 46.20 46.37 45.48 180,250 295,290 -6.5
16/10/2017
46.37
 2,834,670 46.37 47.09 46.29 682,390 470,040 12.3
13/10/2017
47.09
 341,900 46.37 47.50 45.56 395,850 75,210 18.6
12/10/2017
46.37
 375,410 44.99 46.37 44.99 105,550 222,890 -6.6
11/10/2017
44.99
 173,530 46.12 46.29 44.99 13,140 66,880 -3.0
10/10/2017
46.29
 529,580 46.12 46.53 45.72 2,420 239,710 -13.6
09/10/2017
46.29
 287,000 46.53 46.85 45.80 5,260 129,150 -7.1
06/10/2017
46.20
 144,570 46.77 46.77 45.96 21,000 90,340 -4.0
05/10/2017
46.69
 586,070 44.51 46.85 44.51 22,300 98,570 -4.4
04/10/2017
44.51
 183,890 43.86 44.91 43.70 880 277,670 -15.2
03/10/2017
44.42
 124,800 44.34 44.91 43.78 530 51,740 -2.8
02/10/2017
44.75
 144,920 44.67 44.75 44.10 3,620 78,390 -4.1
29/09/2017
44.59
 465,570 45.31 46.20 44.10 152,400 325,990 -9.7
28/09/2017
45.07
 532,450 44.91 45.07 44.59 429,580 510,790 -4.5
27/09/2017
44.42
 325,200 44.18 44.67 44.18 43,920 517,880 -26.0
26/09/2017
45.23
 382,200 44.10 45.23 43.21 203,790 232,640 -1.5
25/09/2017
44.10
 581,110 43.70 44.51 43.45 218,150 356,170 -7.5
22/09/2017
42.08
 647,270 41.19 42.73 41.19 12,170 564,480 -28.7
21/09/2017
41.43
 726,040 43.13 43.37 41.43 103,570 499,660 -20.6
20/09/2017
43.53
 567,800 44.59 44.91 43.53 60,900 412,350 -19.2
19/09/2017
44.91
 508,690 44.83 46.12 44.83 103,290 233,100 -7.3
18/09/2017
45.56
 841,840 45.40 45.72 44.67 49,780 538,380 -27.4
15/09/2017
45.40
 1,652,830 45.56 45.56 44.10 356,050 1,405,990 -58.5
14/09/2017
45.56
 566,010 44.99 46.12 44.99 204,280 219,110 -0.8
13/09/2017
45.31
 621,580 45.15 45.80 43.70 128,950 84,930 2.4
12/09/2017
44.59
 1,145,230 43.70 44.91 43.70 1,576,770 830,970 38.9
11/09/2017
43.29
 1,861,440 43.21 46.04 42.89 3,120,510 1,396,250 89.5
08/09/2017
43.05
 1,259,150 40.62 43.29 40.62 310,120 508,320 -10.5
07/09/2017
40.46
 887,640 39.25 40.46 38.88 34,830 394,830 -17.7
06/09/2017
38.84
 509,030 38.76 39.65 38.76 5,530 245,170 -11.6
05/09/2017
38.76
 959,570 39.00 39.08 38.52 12,680 751,210 -35.6
01/09/2017
39.00
 691,700 38.44 39.25 37.91 246,960 306,370 -2.8
31/08/2017
38.44
 489,330 38.11 38.84 37.95 150,730 170,930 -1.0
30/08/2017
37.87
 308,170 37.22 37.95 36.90 31,110 123,220 -4.3
29/08/2017
36.58
 726,090 37.22 38.07 36.58 8,940 500,710 -22.6
28/08/2017
38.03
 453,010 37.63 38.03 36.66 29,880 174,280 -6.7
25/08/2017
37.63
 217,080 37.22 37.63 37.22 31,690 29,420 0.1
24/08/2017
37.22
 261,840 37.18 37.30 36.90 88,210 77,000 0.5
23/08/2017
36.90
 297,730 36.41 36.90 36.41 6,820 81,780 -3.4
22/08/2017
36.41
 346,450 36.58 36.74 36.41 19,240 135,950 -5.3
21/08/2017
36.41
 575,380 36.01 36.49 36.01 22,940 323,040 -13.5
18/08/2017
36.09
 575,730 35.60 36.37 35.60 45,280 530,450 -21.7
17/08/2017
36.33
 1,177,340 36.25 36.49 35.93 326,480 63,750 11.7
16/08/2017
36.09
 448,900 35.52 36.41 35.52 104,340 278,100 -7.7
15/08/2017
35.69
 629,860 35.20 35.77 35.20 4,310 1,028,870 -45.1
14/08/2017
35.60
 752,950 34.23 35.60 34.11 43,790 87,900 -1.9

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