CTCP Tập đoàn Masan (msn)

69.40
0
(0%)
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)
07/08/2013
45.29
 200,230 45.04 45.55 44.78 25,900 10,000 1.4
06/08/2013
45.04
 291,510 45.04 45.29 44.52 9,670 51,920 -3.7
05/08/2013
45.29
 87,000 45.55 45.81 45.29 29,560 11,000 1.6
02/08/2013
45.55
 128,920 45.55 45.81 45.29 6,550 0 0.6
01/08/2013
45.29
 273,930 45.55 45.55 45.29 34,520 160,960 -11.1
31/07/2013
45.55
 79,700 45.81 46.07 45.29 1,500 19,000 -1.6
30/07/2013
45.81
 156,250 45.29 46.07 45.29 20,250 33,000 -1.1
29/07/2013
45.55
 155,990 46.32 46.84 45.29 6,000 22,140 -1.4
26/07/2013
46.32
 261,070 46.32 46.58 45.29 1,100 209,400 -18.6
25/07/2013
46.32
 247,570 46.84 46.84 45.81 10,100 131,010 -10.8
24/07/2013
46.84
 345,180 48.38 48.38 46.32 45,100 186,000 -12.8
23/07/2013
48.64
 245,280 49.67 49.67 48.64 107,200 52,130 5.2
22/07/2013
49.93
 430,140 48.38 50.18 48.38 164,940 26,420 13.4
19/07/2013
47.87
 446,060 46.58 48.13 46.58 215,420 151,000 5.9
18/07/2013
46.32
 459,530 45.55 46.84 45.55 125,150 203,000 -7.0
17/07/2013
45.55
 231,900 45.29 45.81 45.04 71,670 115,000 -3.8
16/07/2013
45.29
 94,150 45.29 45.55 45.04 1,760 30,050 -2.5
15/07/2013
45.29
 210,330 46.32 46.58 45.29 9,050 80,250 -6.3
12/07/2013
46.32
 707,460 45.55 46.32 44.27 35,000 320,710 -25.5
11/07/2013
45.55
 148,810 47.35 47.35 45.55 10,300 91,330 -7.3
10/07/2013
47.35
 45,440 47.87 48.13 47.10 1,280 22,200 -1.9
09/07/2013
47.87
 27,620 48.13 48.13 47.35 70 0 0.0
08/07/2013
48.38
 73,870 48.13 48.38 47.35 33,100 10,520 2.1
05/07/2013
48.38
 29,130 47.87 48.38 47.61 7,200 5,000 0.2
04/07/2013
48.38
 158,460 48.90 48.90 47.61 21,560 117,690 -9.0
03/07/2013
48.38
 98,460 49.41 49.93 48.38 36,600 58,110 -2.0
02/07/2013
48.90
 235,740 47.10 49.41 47.10 93,140 69,370 2.2
01/07/2013
47.10
 85,260 45.81 47.35 45.29 39,610 52,610 -1.2
28/06/2013
45.81
 78,470 45.81 46.32 45.55 10,500 44,580 -3.0
27/06/2013
45.81
 225,510 45.81 46.32 45.29 19,800 208,210 -16.8
26/06/2013
45.81
 251,410 45.81 46.32 44.27 72,810 263,000 -16.8
25/06/2013
45.81
 177,860 47.35 47.61 44.52 22,500 75,940 -4.7
24/06/2013
47.61
 106,750 50.70 50.96 47.61 12,270 59,380 -4.4
21/06/2013
50.96
 21,960 50.70 50.96 50.44 19,470 14,140 0.5
20/06/2013
50.96
 75,750 50.96 50.96 50.18 8,950 35,930 -2.7
19/06/2013
50.96
 61,370 50.96 51.21 50.70 2,100 32,030 -3.0
18/06/2013
50.96
 56,240 49.67 51.21 49.67 4,100 3,000 0.1
17/06/2013
50.96
 124,100 51.99 51.99 50.70 29,200 100,320 -7.1
14/06/2013
50.96
 281,900 51.47 51.99 50.70 75,100 330,490 -25.4
13/06/2013
51.21
 214,000 53.53 54.05 50.96 30,000 170,690 -14.1
12/06/2013
54.05
 171,590 55.59 55.59 54.05 35,240 112,160 -8.2
11/06/2013
55.59
 44,770 55.59 56.10 55.07 22,290 16,800 0.6
10/06/2013
55.59
 75,720 56.10 56.62 55.59 33,330 43,880 -1.2
07/06/2013
56.62
 22,850 56.10 56.62 56.10 250 6,000 -0.6
06/06/2013
56.62
 39,410 56.10 56.62 55.59 3,300 20,770 -1.9
05/06/2013
56.10
 41,670 56.10 56.62 56.10 33,720 13,000 2.3
04/06/2013
56.10
 44,930 57.13 57.13 56.10 14,730 14,300 0.0
03/06/2013
57.13
 46,510 56.62 57.13 56.62 198,040 12,000 20.5
31/05/2013
57.13
 102,110 57.13 57.65 57.13 381,950 146,340 26.2
30/05/2013
57.13
 81,970 56.62 57.13 56.10 189,270 61,530 14.1
29/05/2013
56.62
 56,430 56.10 56.62 55.59 6,940 0 0.8
28/05/2013
56.62
 36,130 57.65 57.65 56.10 700 0 0.1
27/05/2013
56.62
 92,770 56.62 56.62 55.59 0 15,700 -1.7
24/05/2013
56.10
 62,520 56.62 57.13 56.10 41,870 67,050 -2.7
23/05/2013
56.62
 57,300 57.13 57.13 56.10 21,000 36,240 -1.7
22/05/2013
57.13
 37,710 57.65 58.16 56.62 56,990 42,370 1.6
21/05/2013
57.65
 102,550 56.10 58.16 56.10 78,820 30,000 5.5
20/05/2013
56.62
 50,810 56.62 56.62 54.56 67,900 40,050 3.1
17/05/2013
56.62
 77,890 57.65 57.65 56.62 84,370 66,050 2.0
16/05/2013
57.13
 55,130 57.13 57.65 56.62 40,010 38,550 0.2
15/05/2013
57.65
 2,490 57.13 57.65 56.62 22,000 20,000 0.2
14/05/2013
57.13
 58,190 57.65 57.65 56.62 64,180 36,760 3.0
13/05/2013
58.16
 75,410 57.13 58.16 57.13 57,830 5,300 5.9
10/05/2013
57.13
 158,720 56.62 57.65 56.62 122,570 96,000 3.0
09/05/2013
56.62
 39,040 57.65 57.65 56.62 5,000 14,880 -1.1
08/05/2013
56.62
 42,400 58.16 58.16 56.62 1,675,990 9,140 180.8
07/05/2013
58.16
 51,650 58.68 58.68 57.13 10,210 31,440 -2.4
06/05/2013
58.16
 47,550 57.65 58.16 56.62 664,380 15,090 69.1
03/05/2013
57.13
 72,420 56.62 57.13 56.10 80,670 10,000 7.8
02/05/2013
56.62
 66,780 56.62 57.13 56.62 1,490,420 32,930 152.6
26/04/2013
56.10
 41,900 56.10 56.62 56.10 28,200 13,720 1.6
25/04/2013
56.10
 42,150 57.13 57.13 56.10 22,200 20,000 0.2
24/04/2013
56.10
 53,170 57.65 57.65 56.10 32,220 9,280 2.5
23/04/2013
57.13
 127,720 56.62 58.16 56.62 91,720 104,500 -1.4
22/04/2013
57.13
 41,020 56.62 57.65 55.59 17,150 0 1.9
18/04/2013
56.62
 208,500 59.71 59.71 56.10 43,400 194,070 -16.7
17/04/2013
59.71
 112,830 58.16 59.71 56.62 141,530 38,000 11.5
16/04/2013
56.62
 186,990 57.13 57.13 56.10 23,050 104,240 -8.9
15/04/2013
58.68
 86,620 61.77 61.77 58.16 1,790 13,000 -1.3
12/04/2013
62.28
 75,730 64.34 64.34 62.28 31,310 36,680 -0.6
11/04/2013
63.82
 29,340 64.34 64.34 62.80 10,000 80 1.2
10/04/2013
63.31
 121,170 63.31 65.37 63.31 221,230 233,430 -1.5
09/04/2013
63.31
 41,630 63.31 64.34 63.31 400 8,690 -1.0
08/04/2013
63.31
 32,170 64.34 64.34 63.31 0 10,440 -1.3
05/04/2013
64.34
 27,760 64.34 64.34 63.31 3,020 0 0.4
04/04/2013
64.34
 38,960 65.88 65.88 64.34 101,180 3,400 12.3
03/04/2013
65.88
 37,490 65.37 65.88 64.85 9,840 1,100 1.1
02/04/2013
65.88
 187,030 64.85 66.40 64.34 630,550 300 79.5
01/04/2013
64.34
 61,890 63.82 64.85 63.31 59,020 0 7.4
29/03/2013
63.82
 20,280 62.80 64.34 62.28 4,160 0 0.5
28/03/2013
63.31
 32,100 64.34 64.34 62.80 10,000 12,140 -0.3
27/03/2013
64.34
 40,600 64.34 64.34 63.31 141,830 8,950 16.5
26/03/2013
63.82
 136,570 66.40 66.40 63.31 51,380 19,040 4.0
25/03/2013
66.40
 167,810 66.91 67.94 65.88 100,430 200 13.0
22/03/2013
66.91
 140,570 66.91 69.49 65.37 44,900 24,100 2.7
21/03/2013
65.88
 271,460 61.77 65.88 61.77 181,150 51,940 16.2
20/03/2013
61.77
 12,220 61.25 62.28 60.74 3,790 100 0.4
19/03/2013
60.74
 25,930 61.25 61.77 60.74 53,550 14,330 4.6
18/03/2013
61.25
 7,360 63.31 63.31 61.25 1,450 0 0.2
15/03/2013
63.31
 246,470 60.22 63.31 60.22 396,680 0 47.5

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