CTCP Tập đoàn Masan (msn)

75
0.60
(0.81%)
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
(2024-08-20) 		-3.20 -4.12% 88,390,500 -5,855,742 -444.3
72.90
78
74.40
2 tháng
(2024-07-22) 		2.20 3.05% 199,205,800 4,325,948 312.8
70.50
78
74.40
3 tháng
(2024-06-21) 		-1.80 -2.36% 298,403,500 -7,228,923 -546.8
70.50
78
74.40
6 tháng
(2024-03-25) 		-1.10 -1.46% 644,771,000 -23,926,195 -1,761.0
64.70
78.60
74.40
12 tháng
(2023-09-25) 		4.10 5.83% 991,395,200 -60,443,805 -4,204.5
57.80
80.90
74.40
24 tháng
(2022-09-30) 		-24.60 -24.85% 1,299,665,200 -46,716,143 -2,731.1
57.80
105
74.40
36 tháng
(2021-10-05) 		-42.22 -36.20% 1,594,799,800 -84,633,912 -8,438.8
57.80
142.29
74.40
60 tháng
(2019-10-16) 		11.44 18.18% 2,411,359,750 -172,834,138 -15,218.4
39.65
142.29
74.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2012
54.05
 694,350 53.02 54.05 51.21 691,760 36,000 68.2
07/09/2012
53.02
 141,590 51.21 53.02 51.21 198,210 216,010 -1.7
06/09/2012
51.21
 110,570 51.47 51.99 49.41 140,370 148,080 -0.8
05/09/2012
51.47
 238,500 51.47 53.02 51.21 198,470 174,620 2.4
04/09/2012
51.47
 154,780 49.41 51.47 48.38 231,250 200,820 3.0
31/08/2012
49.41
 26,190 47.35 49.41 47.35 23,820 0 2.3
30/08/2012
47.35
 25,440 47.35 47.61 46.84 20,300 6,000 1.3
29/08/2012
47.35
 26,170 47.35 47.61 46.58 0 360 -0.0
28/08/2012
47.35
 64,450 47.35 47.35 45.04 1,000 5,180 -0.4
27/08/2012
47.35
 193,630 47.35 48.38 45.81 36,000 42,800 -0.6
24/08/2012
47.35
 39,080 46.32 47.35 44.01 37,900 25,000 1.2
23/08/2012
46.32
 285,750 47.35 47.35 45.04 72,550 20,910 4.6
22/08/2012
47.35
 184,990 49.41 49.41 47.10 87,540 134,090 -4.2
21/08/2012
49.41
 69,660 51.99 52.50 49.41 26,900 1,070 2.5
20/08/2012
51.99
 4,440 51.99 53.02 51.99 0 0 0
17/08/2012
51.99
 14,650 51.99 53.02 51.99 11,100 0 1.1
16/08/2012
51.99
 23,310 51.47 51.99 50.96 14,840 0 1.5
15/08/2012
51.47
 7,570 51.99 52.50 51.47 950 0 0.1
14/08/2012
51.99
 18,860 53.02 53.02 51.99 9,760 14,740 -0.5
13/08/2012
53.02
 10,940 52.50 53.02 51.47 8,710 0 0.9
10/08/2012
52.50
 37,200 51.47 52.50 51.47 69,500 41,000 0.0
09/08/2012
51.47
 34,940 50.44 51.47 50.70 19,640 70,000 -4.9
08/08/2012
50.44
 9,250 49.93 50.44 49.93 5,810 0 0.6
07/08/2012
49.93
 2,970 50.44 50.70 49.93 61,000 0 6.0
06/08/2012
50.44
 80,210 50.44 50.44 49.67 14,940 17,810 -0.3
03/08/2012
50.44
 26,020 50.44 50.44 49.93 20,380 0 2.0
02/08/2012
50.44
 36,450 50.18 50.44 49.93 5,190 0 0.5
01/08/2012
50.18
 83,550 49.41 50.18 49.16 85,290 121,000 -3.3
31/07/2012
49.41
 27,180 49.16 49.41 48.90 13,060 0 1.3
30/07/2012
49.16
 36,660 48.13 49.41 48.13 10,970 7,000 0.4
27/07/2012
48.13
 43,620 48.90 49.67 48.13 10,880 0 1.0
26/07/2012
48.90
 29,930 48.90 49.93 48.64 0 10,690 -1.0
25/07/2012
48.90
 39,140 49.41 49.93 48.90 7,000 0 0.7
24/07/2012
49.41
 18,750 49.67 50.18 49.41 500 2,400 -0.2
23/07/2012
49.67
 13,900 49.67 50.96 49.67 1,000 6,000 -0.5
20/07/2012
49.67
 68,470 50.96 51.47 49.67 43,550 43,180 0.1
19/07/2012
50.96
 12,250 50.70 50.96 50.44 3,850 590 0.3
18/07/2012
50.70
 1,780 50.44 50.96 50.44 40,370 40,000 0.0
17/07/2012
50.44
 32,030 50.18 50.96 49.67 22,520 22,170 0.0
16/07/2012
50.18
 19,960 50.44 51.21 49.93 6,480 0 0.6
13/07/2012
50.44
 1,490 49.67 50.96 49.67 0 0 0
12/07/2012
49.67
 10,840 50.44 51.47 49.67 0 3,000 -0.3
11/07/2012
50.44
 12,980 50.44 51.47 50.18 0 4,000 -0.4
10/07/2012
50.44
 31,620 50.70 51.47 50.44 3,920 21,740 -1.8
09/07/2012
50.70
 77,680 51.47 51.47 50.70 1,030 75,230 -7.4
06/07/2012
51.47
 800 51.47 53.02 51.47 0 580 -0.1
05/07/2012
51.47
 1,870 51.47 51.99 51.47 1,000 0 0.1
04/07/2012
51.47
 10,260 53.02 53.02 51.47 800 2,160 -0.1
03/07/2012
53.02
 11,840 53.53 53.53 51.47 2,120 500 0.2
02/07/2012
53.53
 72,920 51.47 53.53 51.21 47,860 0 4.9
29/06/2012
51.47
 49,080 50.70 51.99 50.70 9,690 0 1.0
28/06/2012
50.70
 17,110 51.21 51.21 50.70 1,000 8,450 -0.7
27/06/2012
51.21
 57,750 51.99 51.99 51.21 14,090 40,660 -2.7
26/06/2012
51.99
 65,380 51.99 51.99 51.47 37,900 42,800 -0.5
25/06/2012
51.99
 27,000 51.47 53.02 51.47 7,400 0 0.7
22/06/2012
51.47
 20,610 53.53 53.53 51.47 5,800 3,400 0.2
21/06/2012
53.53
 3,750 53.53 53.53 52.50 2,010 450 0.2
20/06/2012
53.53
 3,960 53.53 53.53 53.02 990 0 0.1
19/06/2012
53.53
 33,990 53.02 54.05 51.99 30,960 4,420 2.8
18/06/2012
53.02
 21,750 54.56 54.56 53.02 58,610 49,000 1.0
15/06/2012
54.56
 254,960 52.50 54.56 51.99 232,050 196,030 3.8
14/06/2012
52.50
 44,680 51.99 52.50 51.47 90,600 50,000 4.1
13/06/2012
51.99
 46,820 51.47 52.50 51.21 42,910 28,100 1.5
12/06/2012
51.47
 41,550 51.47 51.99 51.21 30,000 44,000 -1.4
11/06/2012
51.47
 57,160 51.21 51.47 50.96 40,300 30,000 1.0
08/06/2012
51.21
 73,070 51.47 51.99 51.21 53,700 40,930 1.3
07/06/2012
51.47
 165,510 51.47 51.99 50.96 53,000 141,050 -8.8
06/06/2012
51.47
 16,790 51.99 52.50 51.47 700 2,610 -0.2
05/06/2012
51.99
 99,620 51.47 52.50 51.21 100,000 115,330 -1.5
04/06/2012
51.47
 65,430 52.50 52.50 51.47 0 23,480 -2.4
01/06/2012
52.50
 50,820 51.99 52.50 51.47 20,000 30,000 -1.0
31/05/2012
51.99
 53,440 51.99 51.99 51.47 30,000 0 3.1
30/05/2012
51.99
 57,160 51.47 51.99 51.21 20,680 0 2.1
29/05/2012
51.47
 30,980 51.47 51.47 51.21 0 350 -0.0
28/05/2012
51.47
 41,290 51.47 51.99 51.21 6,070 0 0.6
25/05/2012
51.47
 194,740 51.47 52.50 51.21 28,830 71,680 -4.3
24/05/2012
51.47
 132,690 51.47 51.99 50.44 40,000 2,000 3.8
23/05/2012
51.47
 89,760 51.47 52.50 50.70 29,180 36,210 -0.7
22/05/2012
51.47
 66,580 53.02 53.53 51.47 44,960 60 4.6
21/05/2012
53.02
 138,690 51.47 53.53 51.47 91,160 59,480 3.2
18/05/2012
51.47
 145,210 51.47 52.50 50.96 70,000 49,220 2.1
17/05/2012
51.47
 71,240 51.47 53.02 51.47 52,440 7,000 4.6
16/05/2012
51.47
 369,880 50.70 53.02 50.44 150,190 189,110 -3.8
15/05/2012
50.70
 163,930 52.50 52.50 50.44 50,280 47,190 0.3
14/05/2012
52.50
 146,620 53.53 54.56 52.50 59,110 24,000 3.6
11/05/2012
53.53
 75,340 54.05 54.56 53.53 12,830 4,000 0.9
10/05/2012
54.05
 104,870 54.05 54.56 53.02 20 48,820 -5.1
09/05/2012
54.05
 124,130 56.10 56.10 54.05 4,050 39,000 -3.7
08/05/2012
56.10
 63,240 57.65 57.65 55.59 40,270 18,500 2.4
07/05/2012
57.65
 173,010 55.59 58.16 56.62 119,030 750 13.2
04/05/2012
55.59
 191,020 53.02 55.59 53.53 65,500 82,100 -1.8
03/05/2012
53.02
 419,910 55.59 55.59 53.02 52,160 47,600 0.6
02/05/2012
55.59
 144,830 56.62 57.13 55.07 154,790 6,710 16.2
27/04/2012
56.62
 206,990 57.13 57.13 55.59 12,900 0 1.4
26/04/2012
57.13
 142,460 57.65 57.65 56.62 33,490 8,000 2.8
25/04/2012
57.65
 293,750 57.65 58.16 56.62 28,950 18,000 1.2
24/04/2012
57.65
 167,190 59.19 59.19 57.65 49,700 16,150 3.8
23/04/2012
59.19
 132,410 59.71 59.71 58.68 89,030 0 10.2
20/04/2012
59.71
 85,580 60.22 60.22 59.71 90,400 30,000 7.0
19/04/2012
60.22
 162,880 59.19 60.22 59.19 77,080 8,120 8.0

Chính sách bảo mật | Điều khoản sử dụng |