CTCP Tập đoàn Masan (msn)

68.40
0.70
(1.03%)
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
(2026-08-19) 		1.30 1.96% 90,398,100 -207,520 30.0
66.40
78.20
68.40
2 tháng
(2026-07-20) 		2.90 4.48% 184,111,300 1,935,680 175.8
63.90
78.20
68.40
3 tháng
(2026-06-22) 		-3.80 -5.31% 254,767,200 -8,730,520 -571.6
63.90
78.20
68.40
6 tháng
(2026-03-23) 		-3.10 -4.38% 576,737,800 9,501,380 880.8
63.90
81
68.40
12 tháng
(2025-09-23) 		-14.20 -17.34% 1,533,646,000 -837,720 -19.9
63.90
88.20
68.40
24 tháng
(2024-09-30) 		-8 -10.57% 3,146,668,300 -5,910,369 -1,560.4
50.30
88.50
68.40
36 tháng
(2023-10-04) 		-5.80 -7.89% 4,181,765,900 -67,644,300 -5,860.3
50.30
88.50
68.40
60 tháng
(2021-10-14) 		-49.66 -42.32% 4,821,892,900 -90,449,392 -9,933.6
50.30
142.29
68.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
64.80
 2,390,500 66 66 64.80 45,200 95,400 -3.3
11/01/2024
66.10
 2,173,000 66.40 66.90 66 45,300 236,700 -12.7
10/01/2024
66.20
 1,883,100 66.20 67.50 66.10 264,800 382,300 -7.9
09/01/2024
66.10
 2,177,500 66.70 67.40 66 70,500 780,400 -47.1
08/01/2024
66.60
 2,683,300 68 68 66.60 87,500 962,400 -58.6
05/01/2024
67.90
 3,405,400 68.20 68.30 66.60 112,300 850,600 -49.8
04/01/2024
68.10
 2,526,000 69 69.10 68.10 230,000 624,800 -27.1
03/01/2024
68.90
 1,720,500 68 68.90 67.70 355,100 297,500 4.0
02/01/2024
68.40
 3,624,100 67.70 69.30 67.30 156,700 83,900 5.0
01/01/2024
67
 2,217,700 67.10 68.30 67 149,200 49,600 6.7
29/12/2023
67
 2,217,700 67.10 68.30 67 149,200 49,600 6.7
28/12/2023
67
 1,859,800 67.10 67.60 66.60 216,200 200,900 1.0
27/12/2023
67
 2,866,200 66.20 67.90 66 502,500 54,200 30.1
26/12/2023
66.20
 2,681,200 66.90 66.90 65.60 880,000 656,800 14.7
25/12/2023
66.40
 3,234,900 63.20 66.50 63.20 218,100 67,800 9.8
22/12/2023
63
 2,188,600 64 64.20 63 218,800 1,278,500 -67.2
21/12/2023
63.70
 1,375,900 63 64.40 63 180,300 302,500 -7.7
20/12/2023
63.90
 1,625,900 62.80 64 62.50 378,100 212,700 10.5
19/12/2023
62.20
 2,055,200 62.90 63.50 61.80 145,300 311,900 -10.4
18/12/2023
62.90
 1,640,800 63.20 63.80 62.60 177,300 272,500 -6.0
15/12/2023
63
 4,208,100 65 65 63 231,300 1,464,200 -77.9
14/12/2023
65
 1,750,100 66.30 66.50 64.80 215,000 322,900 -7.1
13/12/2023
65.80
 2,727,000 66.50 67.40 65.70 332,300 530,800 -13.2
12/12/2023
66.20
 3,134,200 67.70 67.70 65.70 82,600 1,053,100 -64.2
11/12/2023
67.50
 2,893,500 66.80 68 66.70 578,800 354,100 15.2
08/12/2023
66.20
 5,420,600 63.50 66.90 63.50 313,700 713,200 -26.3
07/12/2023
63.50
 3,977,500 62.20 64.20 62.10 186,400 1,816,200 -102.1
06/12/2023
62.10
 1,534,400 61.40 62.30 61.40 429,600 584,900 -9.6
05/12/2023
61.40
 1,426,500 62.30 62.40 61.40 48,200 671,000 -38.5
04/12/2023
62.20
 1,303,600 61.50 63 61.50 237,900 357,000 -7.4
01/12/2023
61.50
 1,080,400 61 61.80 60.80 144,800 533,100 -23.8
30/11/2023
60.50
 2,262,200 62.20 62.90 60.50 368,600 1,670,000 -79.7
29/11/2023
62.90
 1,595,200 61.50 63 61.50 606,900 884,600 -17.2
28/11/2023
61.30
 1,182,700 60.90 61.80 59.90 334,600 477,800 -8.7
27/11/2023
60.90
 1,253,800 62 62.30 60.90 370,400 519,500 -9.2
24/11/2023
61.80
 2,092,400 63.40 63.50 60.60 129,500 321,300 -11.8
23/11/2023
63.30
 1,594,500 65.50 65.50 63.30 290,000 418,500 -8.2
22/11/2023
64.90
 1,764,000 64.70 65.50 63.60 130,800 302,100 -11.0
21/11/2023
64.60
 1,393,000 64.90 64.90 63.60 484,900 462,900 1.4
20/11/2023
63.60
 1,336,400 62.70 65 62.70 198,900 149,000 3.3
17/11/2023
64.10
 2,889,900 66.70 67 63.40 61,100 385,500 -20.9
16/11/2023
66
 1,450,600 66.80 66.90 65.40 0 0 0
15/11/2023
65.80
 3,867,100 63.60 66.90 63.50 233,700 634,300 -26.6
14/11/2023
62.60
 1,533,100 62.20 62.80 61.60 234,498 643,036 -25.4
13/11/2023
62
 1,203,300 62 62.90 61 191,800 487,400 -18.3
10/11/2023
61.70
 1,581,800 62 63.40 61.70 204,600 369,600 -10.2
09/11/2023
62.80
 1,616,400 63.90 64.50 62.70 29,900 621,100 -37.5
08/11/2023
63.80
 2,102,400 62 63.90 60.50 338,400 996,400 -40.1
07/11/2023
62
 1,583,400 64 64 62 144,600 691,600 -34.2
06/11/2023
64
 1,132,500 64 64.60 63 309,100 238,400 4.5
03/11/2023
63.90
 1,619,400 63 63.90 61.70 489,800 188,500 19.1
02/11/2023
62.70
 1,571,400 60.50 62.80 59.80 545,700 109,900 27.1
01/11/2023
59.50
 1,807,900 58.20 59.50 57 658,100 329,500 19.4
31/10/2023
58.20
 2,913,300 59 59 56 642,900 1,378,000 -42.4
30/10/2023
58
 2,162,100 56 59.20 56 472,800 924,800 -25.9
27/10/2023
57.80
 4,376,500 62 62 57.20 450,400 1,578,600 -65.6
26/10/2023
61.40
 3,585,400 64.80 64.80 61.40 603,400 1,551,200 -58.4
25/10/2023
66
 1,385,400 67 67.50 66 353,900 648,700 -19.8
24/10/2023
66.90
 1,638,700 66.20 67.30 64.90 555,100 896,400 -22.2
23/10/2023
66
 2,129,600 68 68.10 65.80 227,200 1,271,000 -69.4
20/10/2023
69
 1,883,100 66.40 69 65.90 501,300 896,500 -26.2
19/10/2023
66.40
 2,406,000 68.30 68.40 65.90 626,300 803,800 -11.9
18/10/2023
68.30
 1,882,700 71 71.50 67.50 354,300 480,800 -9.0
17/10/2023
71
 727,500 72 72.30 71 182,200 243,700 -4.4
16/10/2023
71.60
 1,004,000 72.50 72.50 71.60 69,200 233,600 -11.9
13/10/2023
72.70
 1,242,300 72.50 73.50 71.60 288,500 386,300 -7.0
12/10/2023
73.10
 1,055,400 74 74.10 73 122,000 662,700 -39.7
11/10/2023
73.80
 909,700 73.50 73.80 72.20 270,300 396,800 -9.2
10/10/2023
73.20
 926,500 74 74.30 73.20 68,800 233,200 -12.1
09/10/2023
73.50
 854,300 72.20 74 72.10 56,500 343,000 -20.8
06/10/2023
72.70
 2,313,000 72.70 72.90 71 312,900 1,804,000 -107.0
05/10/2023
72.80
 877,900 73.60 74.80 72.80 80,000 365,300 -21.0
04/10/2023
73.50
 1,448,600 73 75 72.80 511,600 999,000 -35.9
03/10/2023
74
 2,189,000 77.40 77.40 74 954,500 1,339,000 -29.0
02/10/2023
77.40
 2,722,000 76.20 78.70 76 1,319,600 1,196,000 9.4
29/09/2023
76.30
 1,276,500 76.50 76.50 75.20 616,400 644,300 -2.0
28/09/2023
76.50
 1,700,600 74.50 77 73.10 910,700 275,400 48.4
27/09/2023
76
 2,155,500 73 76 72.60 975,900 1,041,500 -4.1
26/09/2023
73
 2,269,800 70.30 74.90 70.30 936,700 654,500 20.5
25/09/2023
70.30
 3,403,100 75 75.40 70.30 588,500 1,028,800 -32.5
22/09/2023
75.40
 2,281,400 77.40 78 75.40 144,700 729,000 -44.5
21/09/2023
78.80
 1,493,900 79.50 80.10 78.50 288,100 700,200 -32.7
20/09/2023
79.70
 2,339,000 78.80 79.80 78.70 922,700 1,024,000 -8.2
19/09/2023
79
 1,116,700 78.30 79.40 78 138,800 288,500 -11.8
18/09/2023
78.50
 1,009,600 79.70 79.70 78.10 0 0 0
15/09/2023
79.70
 2,314,600 78.80 80.70 78.40 1,373,600 841,000 42.6
14/09/2023
78.60
 1,810,500 80.40 80.40 78.30 288,400 372,400 -6.7
13/09/2023
80.10
 1,618,400 81 81.40 79.90 55,800 393,800 -27.3
12/09/2023
81
 1,513,100 80 81 79.30 408,200 491,500 -6.6
11/09/2023
79.60
 3,008,800 82.10 82.40 79.60 770,200 1,065,200 -23.7
08/09/2023
81.80
 3,064,800 82.10 83.50 81.80 872,700 1,576,400 -57.7
07/09/2023
82
 2,102,600 83.50 83.90 82 178,400 666,800 -40.3
06/09/2023
82.70
 1,831,100 81.50 82.70 80.80 126,000 201,800 -6.1
05/09/2023
81.50
 1,426,200 82.30 82.40 81.30 137,900 484,100 -28.3
04/09/2023
77.60
 611,100 77 77.90 76.90 155,152 104,400 3.9
01/09/2023
96.50
 398,200 96.70 97.30 95.50 238,200 237,100 0.1
31/08/2023
81.50
 2,545,900 80 81.70 79.50 935,300 1,171,400 -18.9
30/08/2023
79.60
 1,580,000 80 80.10 79.30 187,700 684,700 -39.5
29/08/2023
80
 1,728,500 81.20 81.40 79.80 148,800 846,400 -55.9
28/08/2023
80.70
 1,100,800 79.70 80.80 79.50 269,200 266,300 0.3

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