CTCP Tập đoàn Masan (msn)

70.20
0.80
(1.15%)
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)
23/03/2015
41.69
 179,030 42.46 41.95 40.92 434,230 541,300 -8.7
20/03/2015
40.66
 1,752,250 43.75 42.72 40.66 216,120 1,803,180 -125.9
19/03/2015
42.46
 285,720 42.98 43.75 42.46 145,760 428,700 -23.5
18/03/2015
43.24
 58,050 42.98 43.75 42.98 30,220 57,680 -2.3
17/03/2015
43.24
 104,070 42.98 43.75 42.72 3,610 93,300 -7.5
16/03/2015
43.75
 31,770 43.49 44.78 43.49 200 25,980 -2.2
13/03/2015
44.78
 31,350 45.29 45.29 44.78 4,120 10,150 -0.5
12/03/2015
45.04
 47,600 45.81 45.81 44.52 55,330 40,930 1.3
11/03/2015
44.78
 77,110 45.29 45.29 44.52 468,190 461,140 0.6
10/03/2015
45.04
 34,220 44.27 45.29 44.27 233,270 33,560 17.5
09/03/2015
45.29
 72,100 45.29 46.32 45.04 105,170 96,030 0.8
06/03/2015
45.29
 166,270 45.29 46.07 45.29 145,580 122,780 2.0
05/03/2015
45.55
 134,530 45.81 46.07 45.55 212,860 197,810 1.3
04/03/2015
46.07
 263,570 46.84 46.84 46.07 237,340 117,780 10.8
03/03/2015
46.32
 353,320 44.78 46.84 44.52 424,570 185,500 21.2
02/03/2015
44.52
 121,830 44.01 44.52 44.01 161,480 132,910 2.5
27/02/2015
44.01
 181,680 44.78 44.78 44.01 256,110 224,400 2.7
26/02/2015
44.78
 125,870 44.27 44.78 44.01 346,030 304,420 3.6
25/02/2015
44.27
 151,230 44.27 44.27 44.01 213,690 185,700 2.4
24/02/2015
44.27
 345,530 43.75 44.27 43.75 276,370 240,500 3.1
13/02/2015
43.49
 134,690 42.98 43.49 42.72 133,650 19,000 9.6
12/02/2015
42.98
 134,180 42.21 43.24 42.21 119,270 117,000 0.2
11/02/2015
42.21
 136,510 41.95 42.98 41.95 612,900 597,000 1.3
10/02/2015
41.95
 116,210 42.46 42.46 41.95 182,080 243,850 -5.0
09/02/2015
41.95
 79,360 41.95 42.46 41.95 60,270 21,680 3.2
06/02/2015
41.95
 41,570 41.69 42.21 41.43 558,230 580,310 -1.8
05/02/2015
41.95
 97,330 41.18 41.95 41.18 0 89,250 -7.2
04/02/2015
41.95
 105,860 41.18 42.21 40.66 20 88,630 -7.1
03/02/2015
41.69
 37,120 42.21 42.46 41.69 0 30,860 -2.5
02/02/2015
42.46
 67,020 43.24 43.24 42.46 40,280 45,530 -0.4
30/01/2015
43.24
 34,570 42.72 43.24 42.46 99,600 90,000 0.8
29/01/2015
42.46
 10,820 42.98 42.98 42.46 3,450 2,430 0.1
28/01/2015
42.98
 46,550 42.98 42.98 42.21 397,210 384,750 1.0
27/01/2015
42.72
 81,070 42.98 43.24 42.46 37,490 43,680 -0.5
26/01/2015
42.98
 30,360 42.98 43.49 42.98 6,300 300 0.5
23/01/2015
42.98
 10,850 42.98 43.24 42.98 72,470 66,410 0.5
22/01/2015
42.98
 58,600 42.98 42.98 42.46 50,580 655,000 -50.5
21/01/2015
42.72
 22,090 43.24 43.24 42.72 2,117,100 2,116,500 0.1
20/01/2015
42.98
 45,150 43.75 44.01 42.98 2,042,100 2,015,010 2.3
19/01/2015
43.75
 13,290 43.75 43.75 42.98 2,460 0 0.2
16/01/2015
43.75
 118,180 42.72 43.75 42.72 185,800 104,550 6.9
15/01/2015
43.49
 147,100 43.49 43.49 42.72 79,020 5,220 6.2
14/01/2015
43.75
 40,770 44.01 44.01 43.49 67,470 9,160 5.0
13/01/2015
44.01
 45,490 44.01 44.27 43.75 38,680 20,900 1.5
12/01/2015
44.01
 328,310 43.49 44.27 43.49 93,480 34,400 5.0
09/01/2015
43.49
 296,010 43.49 43.75 43.24 337,630 215,230 10.3
08/01/2015
43.49
 134,780 43.49 43.75 43.24 120,620 22,820 8.3
07/01/2015
43.49
 120,290 43.24 43.75 43.24 92,670 10,000 7.0
06/01/2015
43.49
 165,250 43.24 43.75 42.72 106,320 10,300 8.1
05/01/2015
42.98
 104,510 43.24 43.49 42.98 107,650 0 9.0
31/12/2014
42.72
 166,240 41.69 42.98 41.69 49,980 5,000 3.7
30/12/2014
41.69
 14,610 41.69 42.46 41.69 6,500 1,510 0.4
29/12/2014
42.21
 23,890 42.21 42.21 41.69 5,700 0 0.5
26/12/2014
41.69
 69,930 42.21 42.46 41.69 96,280 0 7.9
25/12/2014
42.46
 5,910 42.46 42.98 42.21 51,500 0 4.3
24/12/2014
42.98
 212,470 42.21 42.98 42.21 182,470 20,000 13.4
23/12/2014
41.95
 57,520 41.18 42.21 41.18 53,870 0 4.4
22/12/2014
41.18
 59,610 40.41 41.18 40.15 41,540 1,660 3.2
19/12/2014
39.89
 2,619,470 39.89 40.15 38.60 504,940 2,688,320 -168.5
18/12/2014
40.66
 504,280 40.66 40.66 40.15 210,220 527,090 -24.9
17/12/2014
40.66
 341,360 41.43 41.69 40.66 154,500 266,840 -8.9
16/12/2014
41.69
 80,450 42.21 42.21 41.43 50,000 4,760 3.7
15/12/2014
41.95
 194,120 41.95 43.24 41.95 121,000 51,580 5.8
12/12/2014
41.95
 53,060 42.21 42.46 41.69 25,370 14,500 0.9
11/12/2014
41.69
 377,890 42.72 43.24 41.69 266,920 328,780 -5.0
10/12/2014
43.24
 121,240 43.49 43.75 42.98 98,810 36,270 5.2
09/12/2014
43.49
 516,420 43.49 44.52 43.24 473,740 38,920 36.9
08/12/2014
43.49
 315,560 42.21 43.75 42.21 264,790 32,730 19.4
05/12/2014
42.46
 154,990 41.95 42.72 41.69 133,750 24,480 9.0
04/12/2014
41.69
 55,090 41.95 41.95 41.69 48,640 0 3.9
03/12/2014
41.43
 18,960 41.43 41.95 41.43 4,860 5,940 -0.1
02/12/2014
41.43
 59,090 41.69 42.21 41.43 30,000 28,230 0.2
01/12/2014
42.21
 219,510 42.21 42.21 41.43 213,000 137,200 6.2
28/11/2014
41.43
 59,820 41.69 42.21 41.43 43,620 5,000 3.1
27/11/2014
41.69
 51,270 41.95 42.21 41.18 750 60 0.1
26/11/2014
42.46
 346,860 42.46 43.24 42.21 310,740 96,030 17.9
25/11/2014
42.46
 153,690 41.43 42.46 41.18 136,940 55,270 6.6
24/11/2014
40.92
 85,930 41.43 41.69 40.92 34,810 6,000 2.3
21/11/2014
42.21
 72,010 41.43 42.46 41.43 62,720 0 5.1
20/11/2014
41.43
 46,100 41.95 41.95 41.18 170,620 154,970 1.3
19/11/2014
41.18
 108,230 41.69 42.46 41.18 22,500 24,500 -0.1
18/11/2014
41.69
 101,830 43.24 43.24 41.69 39,500 1,144,520 -89.5
17/11/2014
43.24
 35,080 42.98 43.49 42.98 20,310 190 1.7
14/11/2014
42.98
 88,410 42.46 42.98 42.46 222,500 1,101,990 -72.6
13/11/2014
42.46
 78,560 42.98 42.98 42.46 55,660 41,940 1.1
12/11/2014
42.72
 78,550 42.98 43.49 42.72 32,000 52,000 -1.7
11/11/2014
42.98
 90,020 43.75 44.01 42.98 217,850 30,030 16.0
10/11/2014
44.01
 521,440 43.75 45.29 43.75 754,000 558,430 16.8
07/11/2014
44.01
 384,920 42.46 44.01 41.95 556,280 108,300 37.4
06/11/2014
42.21
 141,040 41.69 42.21 41.69 322,550 82,460 19.6
05/11/2014
41.69
 309,850 41.69 42.21 41.69 212,650 113,760 8.1
04/11/2014
41.18
 35,710 41.69 42.21 41.18 40,200 13,370 2.2
03/11/2014
41.95
 95,290 42.21 42.21 41.95 61,830 300 5.0
31/10/2014
41.95
 292,410 40.92 41.95 40.66 357,860 68,050 23.5
30/10/2014
40.66
 127,350 40.92 41.18 40.66 113,250 65,300 3.8
29/10/2014
40.66
 103,270 40.15 40.92 40.15 38,410 91,220 -4.2
28/10/2014
40.41
 111,910 40.15 40.66 40.15 0 0 0
27/10/2014
40.41
 145,680 41.18 41.18 40.41 231,152 246,742 -1.2
24/10/2014
41.18
 249,330 40.66 41.18 40.66 30,000 92,160 -5.0
23/10/2014
41.18
 207,050 41.18 41.18 40.66 28,510 33,370 -0.4

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