CTCP Tập đoàn Masan (msn)

74.40
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
(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)
28/01/2011
44.27
 4,950 43.75 45.29 43.24 800 0 0.1
27/01/2011
43.75
 18,010 44.78 46.32 43.75 10,500 2,000 0.7
26/01/2011
44.78
 1,460 43.49 44.78 42.46 600 0 0.1
25/01/2011
43.49
 86,100 45.29 45.29 43.24 73,930 42,450 2.7
24/01/2011
45.29
 121,890 47.61 49.93 45.29 109,460 33,670 6.7
21/01/2011
47.61
 10,670 45.55 47.61 47.61 10,570 2,000 0.8
20/01/2011
45.55
 64,060 43.49 45.55 44.52 256,090 203,650 4.6
19/01/2011
43.49
 84,390 41.43 43.49 41.69 62,650 35,000 2.3
18/01/2011
41.43
 51,280 39.63 41.43 39.63 30,910 2,840 2.3
17/01/2011
39.63
 87,600 37.83 39.63 37.83 102,170 22,000 6.2
14/01/2011
37.83
 52,060 38.09 39.38 37.83 33,850 0 2.5
13/01/2011
38.09
 69,830 38.60 39.63 37.83 39,200 8,500 2.3
12/01/2011
38.60
 35,380 39.12 40.15 38.35 22,000 6,640 1.2
11/01/2011
39.12
 11,000 38.60 39.63 37.83 6,500 2,000 0.3
10/01/2011
38.60
 2,170 39.63 40.92 38.60 500 280 0.0
07/01/2011
39.63
 59,940 39.63 40.15 38.86 51,270 7,000 3.4
06/01/2011
39.63
 350 39.63 40.15 39.12 0 0 0
05/01/2011
39.63
 56,180 40.15 41.18 39.38 39,200 10,000 2.3
04/01/2011
40.15
 5,480 38.60 40.15 37.06 0 2,400 -0.2
31/12/2010
38.60
 61,460 37.57 38.60 35.77 10,910 46,880 -2.7
30/12/2010
37.57
 2,410 36.54 37.57 36.54 2,320 600 0.1
29/12/2010
36.54
 15,140 35.26 36.54 35.52 13,000 3,000 0.7
28/12/2010
35.26
 4,090 33.97 35.26 33.97 4,020 800 0.2
27/12/2010
33.97
 2,790 35.00 36.03 33.71 1,000 520 0.0
24/12/2010
35.00
 43,660 34.49 35.77 32.94 37,030 42,600 -0.4
23/12/2010
34.49
 97,420 35.52 36.03 34.49 94,400 45,430 3.4
22/12/2010
35.52
 104,440 33.97 35.52 33.97 73,450 63,480 0.7
21/12/2010
33.97
 68,970 32.94 33.97 32.94 49,480 40,000 0.6
20/12/2010
32.94
 31,410 32.94 33.71 32.94 31,000 30,000 0.1
17/12/2010
32.94
 3,440 32.43 33.71 32.94 100 0 0.0
16/12/2010
32.43
 163,730 33.46 33.97 32.17 68,000 150,470 -5.2
15/12/2010
33.46
 48,060 32.94 33.46 31.91 8,740 32,910 -1.5
14/12/2010
32.94
 38,850 32.94 33.46 31.66 38,150 13,200 1.6
13/12/2010
32.94
 26,590 31.91 33.20 32.17 19,730 10,000 0.6
10/12/2010
31.91
 31,410 31.66 32.17 30.11 30,300 0 1.9
09/12/2010
31.66
 17,640 31.40 32.43 31.40 8,990 1,280 0.5
08/12/2010
31.40
 60,390 31.40 31.91 31.40 38,000 49,030 -0.7
07/12/2010
31.40
 63,480 31.40 31.40 30.11 0 56,470 -3.4
06/12/2010
31.40
 53,160 32.68 32.68 31.14 342,650 371,660 -1.8
03/12/2010
32.68
 12,350 33.97 33.97 32.68 750 2,360 -0.1
02/12/2010
33.97
 7,580 33.97 33.97 32.68 0 1,000 -0.1
01/12/2010
33.97
 20,670 33.97 34.49 33.46 19,000 0 1.3
30/11/2010
33.97
 15,690 34.23 35.00 33.97 11,680 0 0.8
29/11/2010
34.23
 18,630 34.49 34.49 33.46 16,720 0 1.1
26/11/2010
34.49
 27,130 33.46 34.49 33.97 368,140 344,000 1.6
25/11/2010
33.46
 53,540 31.91 33.46 31.91 49,770 280 3.1
24/11/2010
31.91
 3,200 31.40 31.91 31.14 2,100 0 0.1
23/11/2010
31.40
 16,230 31.91 32.17 31.40 10,500 14,420 -0.2
22/11/2010
31.91
 34,160 31.40 32.17 31.14 29,640 0 1.8
19/11/2010
31.40
 31,560 32.68 33.46 31.40 29,020 0 1.9
18/11/2010
32.68
 26,150 32.68 33.46 32.43 22,210 0 1.4
17/11/2010
32.68
 6,580 32.68 32.68 32.43 6,500 0 0.4
16/11/2010
32.68
 12,600 32.68 32.94 31.91 9,620 0 0.6
15/11/2010
32.68
 12,070 32.43 33.71 31.66 10,720 0 0.7
12/11/2010
32.43
 22,910 31.40 32.94 31.40 2,115,090 2,098,000 1.1
11/11/2010
31.40
 2,000 32.43 33.46 31.40 240 0 0.0
10/11/2010
32.43
 48,510 32.43 33.46 31.14 46,020 29,150 1.1
09/11/2010
32.43
 39,600 32.68 34.23 32.43 278,110 252,380 1.7
08/11/2010
32.68
 39,330 31.14 32.68 30.37 29,980 1,650 1.8
05/11/2010
31.14
 48,980 30.37 31.40 30.11 63,660 0 3.8
04/11/2010
30.37
 51,880 29.08 30.37 29.34 95,260 0 5.5
03/11/2010
29.08
 19,940 29.08 29.34 29.08 14,060 1,000 0.7
02/11/2010
29.08
 7,070 29.34 29.34 28.82 6,660 0 0.4
01/11/2010
29.34
 2,580 29.34 29.85 29.08 250 0 0.0
29/10/2010
29.34
 51,330 28.82 29.60 28.82 286,050 251,000 2.0
28/10/2010
28.82
 19,220 28.31 29.60 27.79 9,520 4,000 0.3
27/10/2010
28.31
 5,900 29.08 29.34 28.31 2,450 1,000 0.1
26/10/2010
29.08
 1,560 29.08 29.85 28.57 0 0 0
25/10/2010
29.08
 40,340 28.31 29.08 28.05 37,700 9,000 1.6
22/10/2010
28.31
 22,270 28.82 29.08 27.79 20,200 0 1.1
21/10/2010
28.82
 7,120 28.82 28.82 27.79 5,860 0 0.3
20/10/2010
28.82
 30,230 28.82 29.08 28.05 28,190 6,500 1.2
19/10/2010
28.82
 97,770 28.57 29.60 27.79 23,630 8,000 0.9
18/10/2010
28.57
 72,110 27.28 28.57 27.28 57,860 10,000 2.6
15/10/2010
27.28
 63,260 27.54 27.79 27.28 85,940 19,330 3.6
14/10/2010
27.54
 10,830 28.05 28.05 27.54 7,550 0 0.4
13/10/2010
28.05
 9,810 27.79 28.05 27.28 0 0 0
12/10/2010
27.79
 49,940 28.05 28.31 27.79 1,800 0 0.1
11/10/2010
28.05
 29,520 27.79 28.57 27.28 0 0 0
08/10/2010
27.79
 46,890 27.02 28.31 25.99 65,050 0 3.5
07/10/2010
27.02
 28,580 26.51 27.79 25.48 21,500 0 1.1
06/10/2010
26.51
 57,690 25.99 26.51 25.48 0 5,820 -0.3
05/10/2010
25.99
 15,840 25.99 26.25 25.22 0 1,620 -0.1
04/10/2010
25.99
 33,010 26.25 26.77 25.22 19,000 20 1.0
01/10/2010
26.25
 25,780 25.48 26.25 25.48 23,610 0 1.2
30/09/2010
25.48
 5,240 25.48 25.58 24.81 50 0 0.0
29/09/2010
25.48
 13,420 25.68 25.99 25.48 7,100 0 0.4
28/09/2010
25.68
 34,630 25.43 25.68 24.96 4,020 24,240 -1.0
27/09/2010
25.43
 8,150 25.43 25.58 24.71 1,050 0 0.1
24/09/2010
25.43
 1,330 25.43 25.63 25.32 0 0 0
23/09/2010
25.43
 16,520 25.48 25.63 24.96 4,000 0 0.2
22/09/2010
25.48
 4,600 25.48 25.68 25.22 1,410 0 0.1
21/09/2010
25.48
 20,760 25.02 25.68 24.96 4,050 5,120 -0.1
20/09/2010
25.02
 2,990 25.48 26.25 24.76 0 150 -0.0
17/09/2010
25.48
 26,190 25.43 25.48 24.45 4,690 0 0.2
16/09/2010
25.43
 500 25.43 25.68 24.50 60 0 0.0
15/09/2010
25.43
 38,160 25.43 25.48 24.71 17,510 15,600 0.1
14/09/2010
25.43
 480 25.22 25.53 24.45 400 0 0.0
13/09/2010
25.22
 2,060 25.22 26.25 24.60 400 230 0.0
10/09/2010
25.22
 44,370 25.22 25.48 24.71 17,750 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |