CTCP Tập đoàn Masan (msn)

75.50
3.10
(4.28%)
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
(2024-04-17) 		8.70 13.02% 97,087,800 -1,173,753 -78.1
64.70
75.50
75.50
2 tháng
(2024-03-18) 		-2.40 -3.08% 220,582,300 -20,322,353 -1,509.6
64.70
78.50
75.50
3 tháng
(2024-02-19) 		6.60 9.58% 340,341,300 -27,040,139 -1,997.3
64.70
80.90
75.50
6 tháng
(2023-11-20) 		11.90 18.71% 465,922,600 -43,674,025 -3,067.7
60.50
80.90
75.50
12 tháng
(2023-05-23) 		5.10 7.24% 692,624,400 -60,115,263 -4,159.5
57.80
89.20
75.50
24 tháng
(2022-05-30) 		-33.70 -30.86% 914,684,000 -36,218,400 -1,613.9
57.80
118.43
75.50
36 tháng
(2021-06-02) 		-11.06 -12.77% 1,271,441,700 -83,563,850 -8,795.7
57.80
142.29
75.50
60 tháng
(2019-06-13) 		7.12 10.42% 1,998,731,180 -169,174,066 -14,949.5
39.65
142.29
75.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
63
-2
 4,208,100 65 65 63 231,300 1,464,200 -77.9
#102 14/12/2023
65
-0.80
 1,750,100 65.80 66.50 64.80 215,000 322,900 -7.1
#103 13/12/2023
65.80
-0.40
 2,727,000 66.20 67.40 65.70 332,300 530,800 -13.2
#104 12/12/2023
66.20
-1.30
 3,134,200 67.50 67.70 65.70 82,600 1,053,100 -64.2
#105 11/12/2023
67.50
1.30
 2,893,500 66.20 68 66.70 578,800 354,100 15.2
#106 08/12/2023
66.20
2.70
 5,420,600 63.50 66.90 63.50 313,700 713,200 -26.3
#107 07/12/2023
63.50
1.40
 3,977,500 62.10 64.20 62.10 186,400 1,816,200 -102.1
#108 06/12/2023
62.10
0.70
 1,534,400 61.40 62.30 61.40 429,600 584,900 -9.6
#109 05/12/2023
61.40
-0.80
 1,426,500 62.20 62.40 61.40 48,200 671,000 -38.5
#110 04/12/2023
62.20
0.70
 1,303,600 61.50 63 61.50 237,900 357,000 -7.4
#111 01/12/2023
61.50
1
 1,080,400 60.50 61.80 60.80 144,800 533,100 -23.8
#112 30/11/2023
60.50
-2.40
 2,262,200 62.90 62.90 60.50 368,600 1,670,000 -79.7
#113 29/11/2023
62.90
1.60
 1,595,200 61.30 63 61.50 606,900 884,600 -17.2
#114 28/11/2023
61.30
0.40
 1,182,700 60.90 61.80 59.90 334,600 477,800 -8.7
#115 27/11/2023
60.90
-0.90
 1,253,800 61.80 62.30 60.90 370,400 519,500 -9.2
#116 24/11/2023
61.80
-1.50
 2,092,400 63.30 63.50 60.60 129,500 321,300 -11.8
#117 23/11/2023
63.30
-1.60
 1,594,500 64.90 65.50 63.30 290,000 418,500 -8.2
#118 22/11/2023
64.90
0.30
 1,764,000 64.60 65.50 63.60 130,800 302,100 -11.0
#119 21/11/2023
64.60
1
 1,393,000 63.60 64.90 63.60 484,900 462,900 1.4
#120 20/11/2023
63.60
-0.50
 1,336,400 64.10 65 62.70 198,900 149,000 3.3
#121 17/11/2023
64.10
-1.90
 2,889,900 66 67 63.40 61,100 385,500 -20.9
#122 16/11/2023
66
0.20
 1,450,600 65.80 66.90 65.40 0 0 0
#123 15/11/2023
65.80
3.20
 3,867,100 62.60 66.90 63.50 233,700 634,300 -26.6
#124 14/11/2023
62.60
0.60
 1,533,100 62 62.80 61.60 234,498 643,036 -25.4
#125 13/11/2023
62
0.30
 1,203,300 61.70 62.90 61 191,800 487,400 -18.3
#126 10/11/2023
61.70
-1.10
 1,581,800 62.80 63.40 61.70 204,600 369,600 -10.2
#127 09/11/2023
62.80
-1
 1,616,400 63.80 64.50 62.70 29,900 621,100 -37.5
#128 08/11/2023
63.80
1.80
 2,102,400 62 63.90 60.50 338,400 996,400 -40.1
#129 07/11/2023
62
-2
 1,583,400 64 64 62 144,600 691,600 -34.2
#130 06/11/2023
64
0.10
 1,132,500 63.90 64.60 63 309,100 238,400 4.5
#131 03/11/2023
63.90
1.20
 1,619,400 62.70 63.90 61.70 489,800 188,500 19.1
#132 02/11/2023
62.70
3.20
 1,571,400 59.50 62.80 59.80 545,700 109,900 27.1
#133 01/11/2023
59.50
1.30
 1,807,900 58.20 59.50 57 658,100 329,500 19.4
#134 31/10/2023
58.20
0.20
 2,913,300 58 59 56 642,900 1,378,000 -42.4
#135 30/10/2023
58
0.20
 2,162,100 57.80 59.20 56 472,800 924,800 -25.9
#136 27/10/2023
57.80
-3.60
 4,376,500 61.40 62 57.20 450,400 1,578,600 -65.6
#137 26/10/2023
61.40
-4.60
 3,585,400 66 66 61.40 603,400 1,551,200 -58.4
#138 25/10/2023
66
-0.90
 1,385,400 66.90 67.50 66 353,900 648,700 -19.8
#139 24/10/2023
66.90
0.90
 1,638,700 66 67.30 64.90 555,100 896,400 -22.2
#140 23/10/2023
66
-3
 2,129,600 69 69 65.80 227,200 1,271,000 -69.4
#141 20/10/2023
69
2.60
 1,883,100 66.40 69 65.90 501,300 896,500 -26.2
#142 19/10/2023
66.40
-1.90
 2,406,000 68.30 68.40 65.90 626,300 803,800 -11.9
#143 18/10/2023
68.30
-2.70
 1,882,700 71 71.50 67.50 354,300 480,800 -9.0
#144 17/10/2023
71
-0.60
 727,500 71.60 72.30 71 182,200 243,700 -4.4
#145 16/10/2023
71.60
-1.10
 1,004,000 72.70 72.70 71.60 69,200 233,600 -11.9
#146 13/10/2023
72.70
-0.40
 1,242,300 73.10 73.50 71.60 288,500 386,300 -7.0
#147 12/10/2023
73.10
-0.70
 1,055,400 73.80 74.10 73 122,000 662,700 -39.7
#148 11/10/2023
73.80
0.60
 909,700 73.20 73.80 72.20 270,300 396,800 -9.2
#149 10/10/2023
73.20
-0.30
 926,500 73.50 74.30 73.20 68,800 233,200 -12.1
#150 09/10/2023
73.50
0.80
 854,300 72.70 74 72.10 56,500 343,000 -20.8
#151 06/10/2023
72.70
-0.10
 2,313,000 72.80 72.90 71 312,900 1,804,000 -107.0
#152 05/10/2023
72.80
-0.70
 877,900 73.50 74.80 72.80 80,000 365,300 -21.0
#153 04/10/2023
73.50
-0.50
 1,448,600 74 75 72.80 511,600 999,000 -35.9
#154 03/10/2023
74
-3.40
 2,189,000 77.40 77.40 74 954,500 1,339,000 -29.0
#155 02/10/2023
77.40
1.10
 2,722,000 76.30 78.70 76 1,319,600 1,196,000 9.4
#156 29/09/2023
76.30
-0.20
 1,276,500 76.50 76.50 75.20 616,400 644,300 -2.0
#157 28/09/2023
76.50
0.50
 1,700,600 76 77 73.10 910,700 275,400 48.4
#158 27/09/2023
76
3
 2,155,500 73 76 72.60 975,900 1,041,500 -4.1
#159 26/09/2023
73
2.70
 2,269,800 70.30 74.90 70.30 936,700 654,500 20.5
#160 25/09/2023
70.30
-5.10
 3,403,100 75.40 75.40 70.30 588,500 1,028,800 -32.5
#161 22/09/2023
75.40
-3.40
 2,281,400 78.80 78.80 75.40 144,700 729,000 -44.5
#162 21/09/2023
78.80
-0.90
 1,493,900 79.70 80.10 78.50 288,100 700,200 -32.7
#163 20/09/2023
79.70
0.70
 2,339,000 79 79.80 78.70 922,700 1,024,000 -8.2
#164 19/09/2023
79
0.50
 1,116,700 78.50 79.40 78 138,800 288,500 -11.8
#165 18/09/2023
78.50
-1.20
 1,009,600 79.70 79.70 78.10 0 0 0
#166 15/09/2023
79.70
1.10
 2,314,600 78.60 80.70 78.40 1,373,600 841,000 42.6
#167 14/09/2023
78.60
-1.50
 1,810,500 80.10 80.40 78.30 288,400 372,400 -6.7
#168 13/09/2023
80.10
-0.90
 1,618,400 81 81.40 79.90 55,800 393,800 -27.3
#169 12/09/2023
81
1.40
 1,513,100 79.60 81 79.30 408,200 491,500 -6.6
#170 11/09/2023
79.60
-2.20
 3,008,800 81.80 82.40 79.60 770,200 1,065,200 -23.7
#171 08/09/2023
81.80
-0.20
 3,064,800 82 83.50 81.80 872,700 1,576,400 -57.7
#172 07/09/2023
82
-0.70
 2,102,600 82.70 83.90 82 178,400 666,800 -40.3
#173 06/09/2023
82.70
1.20
 1,831,100 81.50 82.70 80.80 126,000 201,800 -6.1
#174 05/09/2023
81.50
0
 1,426,200 81.50 82.40 81.30 137,900 484,100 -28.3
#175 31/08/2023
81.50
1.90
 2,545,900 79.60 81.70 79.50 935,300 1,171,400 -18.9
#176 30/08/2023
79.60
-0.40
 1,580,000 80 80.10 79.30 187,700 684,700 -39.5
#177 29/08/2023
80
-0.70
 1,728,500 80.70 81.40 79.80 148,800 846,400 -55.9
#178 28/08/2023
80.70
1
 1,100,800 79.70 80.80 79.50 269,200 266,300 0.3
#179 25/08/2023
79.70
-0.30
 1,178,100 80 80.50 79.20 444,100 382,100 5.0
#180 24/08/2023
80
2.50
 1,756,900 77.50 80 77.30 634,100 297,900 26.6
#181 23/08/2023
77.50
-0.20
 1,456,000 77.70 78.60 77 409,600 715,700 -23.8
#182 22/08/2023
77.70
-0.70
 1,849,900 78.40 78.90 76.30 188,400 659,500 -36.6
#183 21/08/2023
78.40
-0.60
 2,250,500 79 79.80 78.30 662,800 1,207,500 -42.8
#184 18/08/2023
79
-3.10
 4,020,300 82.10 82.40 77.80 680,700 1,194,000 -41.5
#185 17/08/2023
82.10
0.30
 1,885,500 81.80 82.80 81.40 145,300 845,600 -57.4
#186 16/08/2023
81.80
-0.60
 1,866,300 82.40 82.40 81.20 196,600 925,300 -59.6
#187 15/08/2023
82.40
0.20
 2,240,300 82.20 83.80 81.40 535,200 1,568,900 -85.3
#188 14/08/2023
82.20
-2.30
 2,720,900 84.50 84.50 82.20 179,300 1,581,400 -116.5
#189 11/08/2023
84.50
1.50
 2,070,900 83 85 82.50 871,000 743,600 10.9
#190 10/08/2023
83
-5
 4,724,500 88 88 83 985,900 2,007,500 -86.7
#191 09/08/2023
88
-1.20
 2,415,600 89.20 89.20 87.80 1,696,200 212,900 131.0
#192 08/08/2023
89.20
1
 2,451,900 88.20 89.40 87.90 1,262,500 324,100 83.4
#193 07/08/2023
88.20
1.90
 2,407,300 86.30 88.20 86 517,600 106,600 35.8
#194 04/08/2023
86.30
0.20
 2,037,600 86.10 86.70 85.70 1,234,100 149,600 93.5
#195 03/08/2023
86.10
0.90
 1,880,500 85.20 86.60 85.20 907,300 131,600 66.7
#196 02/08/2023
85.20
-1.50
 2,264,000 86.70 86.70 85.10 685,600 1,105,400 -35.8
#197 01/08/2023
86.70
-0.60
 1,843,700 87.30 87.60 86.40 669,500 268,100 34.8
#198 31/07/2023
87.30
1.20
 2,580,800 86.10 88.20 86.80 333,400 253,700 7.0
#199 28/07/2023
86.10
1.90
 2,241,800 84.20 86.20 84 369,400 140,500 19.6
#200 27/07/2023
84.20
-0.40
 1,846,200 84.60 84.70 84 739,100 233,400 42.7

Chính sách bảo mật | Điều khoản sử dụng |