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)
14/08/2015
44.27
 96,070 43.75 44.27 43.75 115,170 106,550 0.7
13/08/2015
44.01
 116,970 44.27 44.78 44.01 512,320 491,830 1.8
12/08/2015
44.78
 258,670 44.78 44.78 43.75 505,610 525,350 -1.7
11/08/2015
44.78
 181,490 44.27 45.29 44.01 721,057 667,187 4.7
10/08/2015
44.27
 59,420 43.49 44.52 43.49 38,690 21,000 1.5
07/08/2015
44.52
 82,370 44.01 44.52 43.49 76,870 0 6.6
06/08/2015
43.49
 62,310 44.01 44.78 43.24 121,020 130,250 -0.8
05/08/2015
44.01
 114,130 44.01 44.78 44.01 194,320 137,540 4.9
04/08/2015
43.49
 409,800 45.81 45.81 43.24 431,310 686,410 -21.7
03/08/2015
45.81
 169,770 46.32 47.35 45.81 153,270 39,200 10.4
31/07/2015
46.32
 98,300 47.35 47.61 46.32 37,580 10,500 2.5
30/07/2015
47.35
 123,390 46.32 47.35 46.32 176,970 72,850 9.5
29/07/2015
46.32
 115,950 47.35 47.61 46.32 100,100 166,530 -6.1
28/07/2015
47.35
 372,170 47.35 48.13 47.10 240,100 199,900 3.7
27/07/2015
47.61
 118,030 48.38 48.38 47.61 59,530 40,660 1.8
24/07/2015
48.13
 257,470 47.87 48.13 47.10 189,550 82,820 9.9
23/07/2015
47.61
 194,950 47.35 47.61 47.10 142,880 45,560 8.9
22/07/2015
47.87
 278,150 46.58 48.13 46.58 201,550 100,030 9.4
21/07/2015
46.32
 286,220 48.38 48.38 46.07 163,820 30,000 12.2
20/07/2015
48.38
 211,130 47.10 48.38 47.10 138,970 10,500 11.9
17/07/2015
48.64
 147,370 47.61 48.64 47.10 79,730 17,000 5.8
16/07/2015
47.87
 135,130 48.90 49.41 47.87 192,230 176,580 1.5
15/07/2015
49.67
 1,021,490 47.87 49.67 47.87 567,600 161,200 38.8
14/07/2015
47.35
 780,490 45.04 47.35 45.04 363,160 226,150 12.4
13/07/2015
45.04
 326,520 44.78 45.04 44.27 242,440 950 21.0
10/07/2015
44.78
 290,670 45.04 45.04 44.52 244,100 35,970 18.0
09/07/2015
44.52
 416,440 43.75 44.78 43.49 546,880 268,210 24.0
08/07/2015
44.52
 644,590 45.29 45.55 44.27 497,540 252,880 21.3
07/07/2015
45.55
 540,910 45.04 45.55 44.27 361,820 221,740 12.3
06/07/2015
44.78
 610,250 43.24 44.78 42.72 457,850 108,340 29.8
03/07/2015
43.24
 303,950 42.98 43.24 42.98 577,830 5,000 48.1
02/07/2015
42.98
 499,980 41.69 42.98 41.69 556,190 380 46.0
01/07/2015
41.95
 186,730 41.18 42.21 41.18 173,560 61,760 9.1
30/06/2015
41.69
 552,810 40.92 41.69 40.92 793,620 372,570 33.8
29/06/2015
41.18
 219,690 40.15 41.18 40.15 444,510 255,620 15.0
26/06/2015
40.66
 83,130 39.89 40.66 39.89 67,080 32,570 2.7
25/06/2015
40.66
 131,600 40.41 40.66 39.38 44,270 38,280 0.5
24/06/2015
40.66
 73,620 40.66 40.92 40.41 55,300 0 4.4
23/06/2015
41.18
 100,040 41.18 41.43 40.92 511,910 418,500 7.5
22/06/2015
41.18
 130,780 40.15 41.18 40.15 654,800 566,500 7.0
19/06/2015
39.12
 683,780 40.15 40.41 39.12 204,000 672,900 -35.8
18/06/2015
39.89
 49,970 40.15 40.15 39.63 0 33,450 -2.6
17/06/2015
40.15
 50,560 40.15 40.41 40.15 400,000 433,540 -2.6
16/06/2015
40.41
 49,270 40.92 40.92 40.41 400 31,730 -2.5
15/06/2015
40.66
 75,540 40.92 40.92 40.41 950 36,530 -2.8
12/06/2015
40.92
 49,830 41.43 41.69 40.92 450 36,320 -2.9
11/06/2015
41.43
 55,840 41.18 41.43 40.92 27,800 28,940 -0.1
10/06/2015
41.18
 64,730 41.43 41.43 40.66 500 44,880 -3.5
09/06/2015
40.66
 15,400 40.92 41.43 40.66 300 3,210 -0.2
08/06/2015
40.92
 31,750 41.18 41.69 40.92 510 7,420 -0.6
05/06/2015
41.43
 2,800 41.69 41.69 41.18 0 1,580 -0.1
04/06/2015
40.92
 86,400 41.43 41.69 40.66 500 81,190 -6.4
03/06/2015
41.43
 89,000 42.21 42.98 41.18 19,420 85,930 -5.4
02/06/2015
42.98
 55,130 43.24 43.24 42.98 54,860 26,350 2.4
01/06/2015
43.24
 265,770 43.24 43.49 42.98 258,940 27,160 19.5
29/05/2015
43.24
 184,200 43.49 43.49 43.24 283,090 181,190 8.6
28/05/2015
43.49
 153,710 43.24 43.49 42.98 293,970 151,000 12.1
27/05/2015
43.24
 160,660 42.98 43.49 42.72 254,970 102,310 12.8
26/05/2015
42.98
 351,810 42.46 43.49 42.46 546,300 220,000 27.1
25/05/2015
42.46
 129,490 42.21 42.72 41.43 122,050 7,900 9.4
22/05/2015
41.95
 125,080 41.18 41.95 40.41 298,230 204,660 7.6
21/05/2015
41.18
 77,390 40.41 41.18 40.15 58,910 39,200 1.6
20/05/2015
40.41
 25,070 40.15 40.66 40.15 68,700 55,610 1.0
19/05/2015
39.63
 152,760 39.89 40.66 39.63 73,630 122,020 -3.8
18/05/2015
39.89
 47,590 40.92 40.92 39.89 1,909,500 1,939,040 -2.3
15/05/2015
40.15
 60,210 41.18 41.43 40.15 0 43,700 -3.5
14/05/2015
41.18
 32,340 41.18 41.18 40.66 70,040 78,840 -0.7
13/05/2015
41.18
 1,450 40.66 41.18 40.66 0 420 0.0
12/05/2015
40.66
 93,750 42.21 42.21 40.66 4,060 78,520 -5.9
11/05/2015
42.46
 201,240 42.46 43.24 42.46 173,630 46,220 10.6
08/05/2015
42.46
 167,370 41.95 42.46 41.69 160,450 0 13.2
07/05/2015
42.21
 144,180 41.69 42.21 41.43 142,400 0 11.6
06/05/2015
41.43
 117,740 41.18 41.69 40.15 116,510 0 9.4
05/05/2015
41.18
 14,740 41.43 41.43 40.41 93,460 89,970 0.3
04/05/2015
41.18
 193,200 42.21 42.21 39.63 164,260 92,910 5.8
27/04/2015
41.69
 127,950 42.46 42.72 41.69 79,590 32,040 4.0
24/04/2015
41.95
 92,090 41.69 41.95 41.69 71,540 30 5.8
23/04/2015
41.69
 97,820 41.43 41.95 41.43 73,640 2,600 5.7
22/04/2015
41.69
 77,210 41.69 41.69 41.43 56,620 16,080 3.3
21/04/2015
41.43
 113,620 41.69 41.69 41.18 97,440 13,500 6.8
20/04/2015
41.43
 98,780 41.43 41.69 41.18 84,300 0 6.8
17/04/2015
41.18
 137,710 40.66 41.43 40.66 183,720 101,900 6.5
16/04/2015
40.92
 87,880 41.69 41.95 40.92 85,790 47,000 3.1
15/04/2015
41.43
 230,720 40.92 41.69 40.66 197,320 5,230 15.4
14/04/2015
40.92
 358,940 39.89 41.69 39.89 274,560 11,150 21.0
13/04/2015
40.66
 272,990 38.60 40.66 38.60 136,090 250 10.5
10/04/2015
38.60
 593,880 38.60 39.63 38.60 3,316,490 0 249.0
09/04/2015
38.60
 111,500 38.35 39.12 38.09 7,134,660 7,118,080 1.2
08/04/2015
38.35
 277,580 38.35 38.35 37.32 58,000 162,720 -7.7
07/04/2015
38.35
 137,510 38.35 38.60 37.57 32,130 108,480 -5.6
06/04/2015
38.35
 123,110 39.12 39.12 38.35 6,463,260 6,517,780 -4.1
03/04/2015
38.60
 499,450 38.86 39.38 38.60 148,100 0 11.2
02/04/2015
38.60
 182,450 39.12 39.12 38.60 55,010 51,000 0.3
01/04/2015
38.60
 470,880 39.63 39.63 38.60 128,180 7,820 9.1
31/03/2015
39.63
 310,390 39.63 39.89 39.12 77,620 2,500 5.8
30/03/2015
39.63
 153,520 38.86 39.63 38.86 50,510 90,400 -3.0
27/03/2015
39.63
 525,320 39.63 39.63 38.60 13,760 338,840 -24.7
26/03/2015
39.63
 526,170 40.41 40.66 39.38 176,170 475,490 -23.2
25/03/2015
40.66
 538,530 40.92 41.18 40.15 10,140 49,430 -3.2
24/03/2015
41.43
 68,630 41.69 42.21 41.18 10,140 49,430 -3.2

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