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)
21/03/2017
38.11
 985,180 37.22 39.00 37.22 944,080 512,800 20.3
20/03/2017
37.14
 1,131,180 35.93 37.71 35.93 618,360 160,700 20.8
17/03/2017
35.69
 2,989,190 35.20 35.89 35.12 1,445,100 2,131,330 -30.3
16/03/2017
35.20
 223,130 35.60 35.60 35.20 750,730 722,180 1.2
15/03/2017
35.40
 864,380 35.36 35.85 35.20 708,020 594,540 5.0
14/03/2017
34.96
 1,542,110 33.74 35.28 33.66 394,390 361,410 1.4
13/03/2017
33.74
 409,950 33.78 33.78 33.58 259,790 182,830 3.2
10/03/2017
33.78
 233,160 33.78 33.86 33.58 651,220 634,350 0.7
09/03/2017
33.78
 237,350 33.66 33.82 33.58 747,500 711,890 1.5
08/03/2017
33.74
 395,320 33.18 33.99 32.93 2,495,650 746,550 71.7
07/03/2017
33.18
 401,910 33.18 33.18 32.85 435,090 401,460 1.4
06/03/2017
33.18
 416,780 33.02 33.18 32.97 659,010 517,230 5.8
03/03/2017
33.18
 407,300 33.10 33.18 32.81 143,650 157,800 -0.6
02/03/2017
33.10
 343,710 33.02 33.10 32.81 206,840 265,430 -2.4
01/03/2017
33.18
 367,950 33.02 33.18 32.81 734,330 681,410 2.2
28/02/2017
33.18
 787,290 33.18 33.34 33.06 533,850 677,380 -5.9
27/02/2017
33.18
 880,600 33.18 33.50 32.45 1,175,310 1,446,210 -11.1
24/02/2017
33.74
 371,930 33.99 33.99 33.62 35,030 54,240 -0.8
23/02/2017
34.15
 297,310 34.23 34.23 33.86 230,130 171,230 2.5
22/02/2017
34.15
 415,910 34.39 34.55 34.11 1,004,880 1,050,300 -1.9
21/02/2017
34.43
 582,730 34.15 34.47 33.82 224,840 351,340 -5.3
20/02/2017
33.99
 314,390 33.78 34.80 33.50 38,100 137,040 -4.1
17/02/2017
33.74
 386,090 33.99 34.23 33.66 303,300 294,950 0.4
16/02/2017
33.95
 542,230 33.99 34.80 33.74 277,780 334,190 -2.4
15/02/2017
33.95
 329,800 33.50 34.15 33.42 448,140 415,350 1.4
14/02/2017
33.58
 375,630 33.58 33.66 33.42 111,880 195,020 -3.4
13/02/2017
33.82
 369,880 33.99 33.99 33.54 115,430 153,440 -1.6
10/02/2017
33.99
 342,780 34.39 34.39 33.74 112,880 231,320 -5.0
09/02/2017
34.39
 398,110 34.39 34.47 34.27 1,070,740 901,670 7.2
08/02/2017
34.47
 174,120 34.47 34.47 34.35 122,670 1,400 5.2
07/02/2017
34.47
 435,880 34.47 34.47 34.23 488,460 373,170 4.9
06/02/2017
34.47
 266,640 34.55 34.55 33.99 169,460 136,600 1.4
03/02/2017
34.23
 354,630 34.15 34.96 34.15 406,920 410,300 -0.1
02/02/2017
34.15
 212,950 33.38 34.27 33.38 307,780 277,670 1.3
25/01/2017
33.38
 168,360 33.38 33.38 32.93 16,190 78,600 -2.6
24/01/2017
33.34
 149,750 32.73 33.50 32.73 6,640 30,720 -1.0
23/01/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/01/2017
33.34
 221,960 33.66 33.82 33.18 4,910 89,290 -3.5
20/01/2017
33.18
 448,800 33.61 33.61 33.18 117,150 153,460 -2.2
19/01/2017
33.45
 304,740 33.77 33.77 33.45 67,500 192,470 -7.7
18/01/2017
33.72
 95,680 33.88 33.88 33.66 22,190 32,610 -0.7
17/01/2017
33.82
 147,390 33.82 33.99 33.61 10,210 51,290 -2.6
16/01/2017
33.82
 124,960 33.99 33.99 33.72 114,290 133,460 -1.2
13/01/2017
33.82
 226,450 33.82 33.93 33.72 215,360 201,890 0.8
12/01/2017
33.82
 164,770 34.26 34.26 33.82 387,450 484,370 -6.1
11/01/2017
34.15
 252,010 34.36 34.53 34.15 262,590 298,070 -2.3
10/01/2017
34.36
 488,910 34.20 35.07 34.20 238,190 494,620 -16.4
09/01/2017
33.77
 233,660 34.09 34.09 33.72 372,480 409,170 -2.3
06/01/2017
34.09
 337,680 33.82 34.09 33.66 2,135,700 2,146,830 -0.7
05/01/2017
34.04
 228,380 34.53 34.53 33.93 366,790 244,590 7.7
04/01/2017: Cổ tức tiền mặt tỉ lệ: 30%
04/01/2017
34.26
 446,480 33.99 34.26 33.82 503,470 302,900 12.7
03/01/2017
33.66
 397,760 33.66 33.97 33.35 140,420 88,750 3.4
30/12/2016
33.35
 334,620 32.94 33.46 32.94 103,820 23,360 5.2
29/12/2016
32.89
 122,990 33.04 33.10 32.84 6,290 11,300 -0.3
28/12/2016
32.79
 325,410 33.61 33.71 32.79 1,800 238,730 -15.2
27/12/2016
33.46
 125,060 33.61 33.71 33.25 41,200 13,970 1.8
26/12/2016
33.61
 148,910 33.61 34.38 33.61 2,500 12,620 -0.7
23/12/2016
33.61
 225,270 33.71 33.71 33.35 287,320 246,820 2.6
22/12/2016
33.61
 613,300 32.74 33.71 32.68 203,780 72,680 8.5
21/12/2016
32.12
 196,240 31.91 32.43 31.86 192,580 181,980 0.7
20/12/2016
31.86
 344,130 32.53 32.53 31.81 351,100 557,980 -12.9
19/12/2016
32.68
 157,330 32.94 33.41 32.53 345,170 313,300 2.0
16/12/2016
33.46
 981,560 31.96 33.46 31.76 829,440 474,870 23.4
15/12/2016
31.96
 258,880 32.07 32.22 31.60 175,910 172,390 0.2
14/12/2016
31.96
 235,790 31.66 32.27 31.50 159,230 136,750 1.4
13/12/2016
31.40
 388,540 32.43 32.43 31.40 90,490 295,830 -12.6
12/12/2016
32.43
 301,240 32.74 32.84 32.17 82,980 164,170 -5.1
09/12/2016
32.58
 265,730 32.84 32.89 32.48 68,460 165,070 -6.1
08/12/2016
32.58
 211,860 32.68 32.68 32.43 124,650 131,180 -0.4
07/12/2016
32.43
 300,040 32.63 32.84 32.22 19,730 156,620 -8.6
06/12/2016
32.58
 348,710 32.53 32.94 32.53 64,320 155,310 -5.8
05/12/2016
32.53
 305,290 32.43 32.89 32.43 61,350 148,960 -5.5
02/12/2016
32.32
 387,740 33.35 33.35 32.32 27,550 338,640 -19.8
01/12/2016
33.15
 321,970 32.99 34.38 32.99 21,180 161,340 -9.1
30/11/2016
32.99
 499,010 33.46 33.46 32.43 47,630 404,330 -22.8
29/11/2016
32.27
 579,550 32.94 33.46 32.12 38,780 334,560 -18.6
28/11/2016
32.94
 719,490 34.74 34.85 32.94 240,290 590,630 -22.9
25/11/2016
35.00
 339,930 35.88 35.93 35.00 24,070 172,580 -10.2
24/11/2016
35.52
 637,070 36.70 37.01 35.16 46,930 324,850 -19.4
23/11/2016
35.10
 2,158,820 32.94 35.16 32.94 9,860 101,130 -6.2
22/11/2016
32.89
 135,790 32.63 33.04 32.63 39,200 50,100 -0.7
21/11/2016
32.63
 73,370 32.68 32.68 32.43 18,270 37,670 -1.2
18/11/2016
32.63
 241,650 32.58 32.99 32.48 93,410 145,120 -3.3
17/11/2016
32.58
 222,230 32.58 32.68 32.43 49,260 127,040 -4.9
16/11/2016
32.48
 79,620 32.43 32.79 32.43 41,380 22,440 1.2
15/11/2016
32.43
 57,220 32.43 32.43 32.07 25,740 22,530 0.2
14/11/2016
31.91
 651,510 33.15 33.15 31.66 4,330 589,100 -36.5
11/11/2016
33.20
 53,700 33.46 33.71 33.20 4,670 21,370 -1.1
10/11/2016
33.46
 586,310 33.46 33.46 33.10 18,870 480,640 -29.9
09/11/2016
33.46
 297,160 33.10 33.46 32.68 20,000 99,990 -5.1
08/11/2016
33.46
 198,930 33.20 33.46 33.20 3,000 146,970 -9.4
07/11/2016
33.46
 83,350 33.51 33.51 33.10 39,620 62,250 -1.5
04/11/2016
33.51
 98,460 33.61 33.61 33.04 3,900 52,000 -3.1
03/11/2016
33.61
 407,090 33.71 33.71 32.89 41,510 271,080 -14.8
02/11/2016
33.71
 74,520 33.66 33.87 33.20 81,460 90,860 -0.6
01/11/2016
33.71
 119,220 33.97 34.07 33.46 10,890 105,910 -6.2
31/10/2016
33.82
 464,860 33.82 35.16 33.61 28,400 321,280 -19.3
28/10/2016
33.82
 211,670 33.20 33.82 32.94 0 60,000 -3.9
27/10/2016
33.71
 263,690 33.20 33.82 32.99 700 163,310 -10.6
26/10/2016
33.82
 179,620 33.46 33.82 33.04 52,410 141,090 -5.8
25/10/2016
33.97
 306,970 33.20 33.97 32.99 230 91,500 -5.9

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