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)
#201 26/07/2023
84.60
1.20
 1,719,300 83.40 85.20 83.20 435,100 159,400 23.1
#202 25/07/2023
83.40
-0.60
 1,938,900 84 84.50 83 836,200 528,800 25.6
#203 24/07/2023
84
1
 2,678,700 83 84.70 83.20 616,100 448,400 14.1
#204 21/07/2023
83
3.50
 2,083,200 79.50 83 79.50 365,000 185,500 14.6
#205 20/07/2023
79.50
-1.40
 2,335,700 80.90 80.90 79.10 392,700 1,168,500 -61.8
#206 19/07/2023
80.90
0.40
 1,331,400 80.50 81.30 80.50 362,600 82,000 22.7
#207 18/07/2023
80.50
-0.20
 1,274,400 80.70 81.30 80.20 376,600 210,100 13.5
#208 17/07/2023
80.70
-0.60
 1,453,800 81.30 81.80 80.50 176,600 305,200 -10.4
#209 14/07/2023
81.30
-0.50
 1,543,600 81.80 82.70 80.70 326,500 122,000 16.8
#210 13/07/2023
81.80
2.50
 2,671,400 79.30 81.90 79.50 654,900 90,500 45.9
#211 12/07/2023
79.30
0.10
 1,578,600 79.20 80.10 79 173,800 184,900 -0.9
#212 11/07/2023
79.20
1.30
 2,849,800 77.90 80.10 78.10 235,600 166,000 5.5
#213 10/07/2023
77.90
2.70
 2,345,800 75.20 77.90 75.40 199,400 165,600 2.8
#214 07/07/2023
75.20
-0.80
 1,421,500 76 76.20 75.20 234,700 510,500 -20.8
#215 06/07/2023
76
0.10
 964,100 75.90 76.10 75.50 258,700 95,700 12.4
#216 05/07/2023
75.90
0.40
 1,312,200 75.50 76.30 75.50 198,700 274,700 -5.7
#217 04/07/2023
75.50
0.10
 777,600 75.40 75.90 75.30 253,200 193,800 4.5
#218 03/07/2023
75.40
0.20
 646,200 75.20 76 75.20 178,800 136,000 3.3
#219 30/06/2023
75.20
-0.60
 866,600 75.80 76.20 75.20 51,100 24,900 2.0
#220 29/06/2023
75.80
-1.40
 1,042,000 77.20 77.20 75.50 120,800 185,400 -4.9
#221 28/06/2023
77.20
-0.50
 646,700 77.70 77.90 76.70 94,600 31,700 4.8
#222 27/06/2023
77.70
0.30
 685,500 77.40 78 76.90 108,900 18,400 7.0
#223 26/06/2023
77.40
-0.20
 929,300 77.60 79 77 59,300 161,000 -7.9
#224 23/06/2023
77.60
1.30
 1,518,400 76.30 77.80 75.70 143,700 157,100 -1.0
#225 22/06/2023
76.30
0.20
 850,900 76.10 76.50 75.80 217,800 108,000 8.4
#226 21/06/2023
76.10
0.90
 1,015,400 75.20 76.20 74.60 396,800 318,500 6.0
#227 20/06/2023
75.20
0.70
 605,600 74.50 75.30 74.30 22,900 114,300 -6.8
#228 19/06/2023
74.50
-2.10
 1,152,200 76.60 76.60 74.50 74,400 356,300 -21.2
#229 16/06/2023
76.60
-0.50
 2,124,500 77.10 77.60 75.40 1,012,900 814,500 15.2
#230 15/06/2023
77.10
-0.90
 1,224,800 78 78.10 76.70 444,100 148,600 23.0
#231 14/06/2023
78
-0.80
 2,339,300 78.80 79.40 77.80 970,000 81,500 70.2
#232 13/06/2023
78.80
0.40
 1,699,700 78.40 78.80 77.90 918,700 26,900 70.0
#233 12/06/2023
78.40
1.90
 2,600,400 76.50 78.40 76.60 456,800 87,200 28.7
#234 09/06/2023
76.50
2.10
 2,410,700 74.40 76.90 74.20 446,400 151,600 22.4
#235 08/06/2023
74.40
-1.10
 1,251,100 75.50 76.40 74.30 143,900 286,500 -10.7
#236 07/06/2023
75.50
1.90
 2,296,600 73.60 75.70 73.50 262,800 522,500 -19.3
#237 06/06/2023
73.60
-0.50
 1,265,200 74.10 74.60 73.50 45,500 606,200 -41.4
#238 05/06/2023
74.10
1.80
 2,010,900 72.30 74.70 72.80 264,200 645,100 -28.2
#239 02/06/2023
72.30
0.50
 936,100 71.80 72.70 71.80 18,900 400,100 -27.5
#240 01/06/2023
71.80
-0.20
 326,400 72 72.20 71.50 9,900 35,400 -1.8
#241 31/05/2023
72
-0.80
 718,500 72.80 73.50 72 28,500 239,500 -15.2
#242 30/05/2023
72.80
1.20
 946,700 71.60 73.20 71.60 274,900 106,600 12.2
#243 29/05/2023
71.60
-0.40
 483,800 72 72.20 71.40 36,100 184,000 -10.6
#244 26/05/2023
72
0
 757,500 72 72.10 71.40 213,500 136,300 5.6
#245 25/05/2023
72
0.20
 740,000 71.80 72.50 70.80 216,900 54,700 11.7
#246 24/05/2023
71.80
1.40
 951,300 70.40 71.90 70 194,800 414,100 -15.3
#247 23/05/2023
70.40
-1.60
 2,106,400 72 72 70.20 51,200 1,829,100 -126.0
#248 22/05/2023
72
0.20
 712,500 71.80 72.50 71.40 232,700 543,000 -22.3
#249 19/05/2023
71.80
-1.90
 642,400 73.70 73.70 71.60 110,300 445,500 -24.2
#250 18/05/2023
73.70
0.60
 887,200 73.10 73.80 72.70 241,200 550,100 -22.6
#251 17/05/2023
73.10
-0.20
 645,600 73.30 74 73 223,100 237,300 -1.0
#252 16/05/2023
73.30
-0.80
 384,400 74.10 74.20 73.20 6,000 84,100 -5.7
#253 15/05/2023
74.10
-0.30
 718,700 74.40 75.20 74.10 211,700 123,500 6.6
#254 12/05/2023
74.40
0.60
 431,700 73.80 74.50 73.30 65,500 36,500 2.2
#255 11/05/2023
73.80
0.20
 454,100 73.60 74.30 73.30 61,100 69,900 -0.6
#256 10/05/2023
73.60
0
 749,900 73.60 75 73.60 149,400 268,200 -8.8
#257 09/05/2023
73.60
-0.80
 646,900 74.40 74.60 73.40 143,400 88,500 4.1
#258 08/05/2023
74.40
1.40
 964,000 73 75.20 73.10 97,300 113,900 -1.3
#259 05/05/2023
73
2
 950,000 71 73.10 70.50 49,300 36,900 0.9
#260 04/05/2023
71
-1.40
 719,500 72.40 72.80 70.80 99,700 446,600 -24.7
#261 28/04/2023
72.40
0.10
 379,500 72.30 73.20 72.30 216,200 80,600 9.9
#262 27/04/2023
72.30
0.90
 466,300 71.40 72.90 71.30 24,200 211,300 -13.5
#263 26/04/2023
71.40
0.10
 1,167,500 71.30 71.90 70.50 3,345,612 3,508,973 -11.7
#264 25/04/2023
71.30
-2
 1,018,400 73.30 73.90 71.10 124,662 246,700 -8.7
#265 24/04/2023
73.30
-3.10
 1,591,200 76.40 76.60 73.30 53,887 469,860 -30.5
#266 21/04/2023
76.40
-1.80
 1,126,600 78.20 78.20 76.20 134,755 185,746 -3.9
#267 20/04/2023
78.20
-0.50
 736,700 78.70 79.10 77.70 108,400 175,700 -5.2
#268 19/04/2023
78.70
0.50
 1,244,600 78.20 79.80 78 160,120 37,671 9.6
#269 18/04/2023
78.20
0.10
 536,300 78.10 78.50 77.80 251,500 39,128 16.6
#270 17/04/2023
78.10
0
 912,500 78.10 78.20 77.20 362,400 288,000 5.8
#271 14/04/2023
78.10
-1.10
 1,415,100 79.20 79.90 78.10 403,500 180,200 17.4
#272 13/04/2023
79.20
-0.30
 1,223,300 79.50 80.50 79.20 387,100 322,500 5.1
#273 12/04/2023
79.50
1.60
 1,601,300 77.90 80.20 77.90 195,760 115,928 6.3
#274 11/04/2023
77.90
0.70
 753,700 77.20 78 77.20 106,711 48,400 4.5
#275 10/04/2023
77.20
-0.40
 863,300 77.60 78.10 77.10 67,700 95,900 -2.2
#276 07/04/2023
77.60
0.60
 576,700 77 77.90 76.90 155,152 104,400 3.9
#277 06/04/2023
77
-1.40
 1,050,000 78.40 78.40 77 175,004 214,500 -3.0
#278 05/04/2023
78.40
0
 835,000 78.40 79.20 77.60 109,700 282,920 -13.6
#279 04/04/2023
78.40
1.60
 1,319,600 76.80 78.60 76.90 429,122 632,448 -15.9
#280 03/04/2023
76.80
-1
 1,651,800 77.80 78.80 76.80 70,437 748,620 -52.1
#281 31/03/2023
77.80
-1.20
 1,340,600 79 79.40 77.80 370,610 727,000 -27.7
#282 30/03/2023
79
0.20
 1,041,000 78.80 79.60 78.50 241,932 147,300 7.5
#283 29/03/2023
78.80
1.20
 1,178,200 77.60 78.80 76.80 412,823 509,834 -7.6
#284 28/03/2023
77.60
0.90
 1,759,500 76.70 77.80 76.80 494,900 1,359,912 -67.1
#285 27/03/2023
76.70
-1.30
 1,640,300 78 78.20 76.20 352,133 1,093,336 -56.9
#286 24/03/2023
78
-1
 1,368,800 79 79 77.70 432,300 1,028,800 -46.6
#287 23/03/2023
79
-1.50
 1,501,600 80.50 80.50 78.50 639,600 1,178,200 -42.4
#288 22/03/2023
80.50
0.40
 2,038,600 80.10 80.60 78.20 956,600 1,476,200 -40.7
#289 21/03/2023
80.10
-1.40
 1,059,400 81.50 83.20 79 664,330 649,390 -0.9
#290 20/03/2023
81.50
-2
 1,328,800 83.50 83.50 79.40 629,592 495,039 11.0
#291 17/03/2023
83.50
0.10
 1,173,700 83.40 84 82.70 973,600 856,600 9.8
#292 16/03/2023
83.40
-1.30
 217,800 84.70 84.70 83.30 235,520 436,120 -16.8
#293 15/03/2023
84.70
1.10
 1,108,600 83.60 85.10 83.60 449,812 494,500 -3.8
#294 14/03/2023
83.60
-0.90
 939,100 84.50 85 82.50 454,622 236,312 18.3
#295 13/03/2023
84.50
0.60
 1,593,800 83.90 85.80 83.80 831,594 191,592 54.1
#296 10/03/2023
83.90
3.10
 1,407,600 80.80 84.50 80.50 679,600 145,131 44.8
#297 09/03/2023
80.80
0.40
 1,257,800 80.40 82 80.10 731,400 568,700 13.1
#298 08/03/2023
80.40
2.10
 1,497,600 78.30 81 77.80 502,840 537,220 -2.8
#299 07/03/2023
78.30
3.90
 1,893,800 74.40 79.60 75.20 888,067 925,615 -2.9
#300 06/03/2023
74.40
-1.60
 850,800 76 78 74.40 158,245 389,332 -17.2

Chính sách bảo mật | Điều khoản sử dụng |