CTCP Tập đoàn Masan (msn)

70.60
-0.80
(-1.12%)
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
(2024-10-16) 		-9.80 -12.19% 142,968,200 -21,928,180 -1,640.1
70.60
81
70.60
2 tháng
(2024-09-16) 		-2.30 -3.16% 256,228,400 -12,989,280 -929.7
70.60
81.10
70.60
3 tháng
(2024-08-19) 		-7.20 -9.25% 336,845,800 -17,575,580 -1,278.1
70.60
81.10
70.60
6 tháng
(2024-05-20) 		-5.80 -7.59% 693,069,500 -17,483,812 -1,250.1
70.50
81.10
70.60
12 tháng
(2023-11-21) 		6 9.29% 1,157,655,700 -61,090,771 -4,312.9
60.50
81.10
70.60
24 tháng
(2022-11-28) 		-26.60 -27.37% 1,491,683,400 -71,966,291 -4,696.1
57.80
105
70.60
36 tháng
(2021-12-01) 		-53.21 -42.98% 1,789,884,700 -95,136,116 -9,041.0
57.80
142.29
70.60
60 tháng
(2019-12-12) 		23.26 49.14% 2,617,838,530 -171,065,062 -15,172.5
39.65
142.29
70.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
108.70
 543,000 109.20 109.39 107.71 359,100 137,800 24.2
23/06/2022
109.20
 397,300 105.23 109.20 105.23 200,700 74,400 13.9
22/06/2022
105.23
 802,700 110.19 113.17 105.23 428,100 625,400 -20.9
21/06/2022
110.19
 954,600 110.19 112.97 108.40 509,600 667,600 -17.5
20/06/2022
110.19
 862,000 116.15 116.64 110.19 356,800 458,800 -11.6
17/06/2022
116.15
 1,627,200 109.89 116.15 106.52 1,064,000 1,069,100 -0.6
16/06/2022
109.89
 1,394,900 105.23 112.57 106.22 895,100 810,800 9.3
15/06/2022
105.23
 997,000 105.52 108.20 103.94 374,700 679,100 -32.3
14/06/2022
105.52
 1,658,900 108.20 109.00 103.34 1,024,100 1,189,100 -17.5
13/06/2022
108.20
 1,101,100 116.15 116.15 108.20 705,000 285,500 45.7
10/06/2022
116.15
 632,500 117.63 117.63 114.26 456,900 214,700 28.3
09/06/2022
117.63
 711,400 118.43 119.12 117.24 483,300 234,100 29.5
08/06/2022
118.43
 1,318,800 117.04 120.61 117.04 1,039,600 339,100 83.6
07/06/2022
117.04
 1,460,100 116.15 117.04 112.37 1,007,700 529,320 56.4
06/06/2022
116.15
 1,729,500 111.98 116.15 107.21 1,346,700 944,800 46.9
03/06/2022
111.98
 394,800 113.46 113.66 110.69 655,100 668,500 -1.5
02/06/2022
113.46
 457,800 114.16 114.16 112.08 660,500 493,400 19.1
01/06/2022
114.16
 1,097,900 111.58 114.16 109.20 1,087,500 681,900 46.6
31/05/2022
111.58
 1,265,300 109.20 111.58 107.21 1,718,400 1,395,700 36.3
30/05/2022
109.20
 671,100 109.20 109.20 108.10 342,900 264,900 8.6
27/05/2022
109.20
 771,700 107.81 111.08 107.21 407,700 363,100 4.9
26/05/2022
107.81
 834,000 109.69 109.89 107.21 306,400 646,700 -37.0
25/05/2022
109.69
 829,700 108.20 112.67 106.71 252,400 438,700 -20.6
24/05/2022
108.20
 829,900 103.74 109.10 103.24 397,900 403,000 -0.6
23/05/2022
103.74
 700,700 107.01 108.10 103.24 100,400 211,800 -11.6
20/05/2022
107.01
 930,900 109.59 110.88 106.22 515,200 466,800 5.2
19/05/2022
109.59
 1,722,900 102.45 109.59 99.27 963,200 341,400 68.6
18/05/2022
102.45
 1,291,600 95.79 102.45 92.82 810,000 791,900 1.9
17/05/2022
95.79
 1,573,900 89.54 95.79 85.07 1,081,700 551,800 51.1
16/05/2022
89.54
 1,052,900 96.19 98.87 89.54 451,700 383,400 6.2
13/05/2022
96.19
 1,761,600 103.34 104.23 96.19 766,200 551,700 19.5
12/05/2022
103.34
 1,061,600 111.08 111.88 103.34 229,600 360,700 -14.2
11/05/2022
111.08
 990,800 115.25 115.25 110.69 265,500 538,600 -30.6
10/05/2022
115.25
 1,088,600 114.06 115.25 109.39 411,900 109,900 35.1
09/05/2022
114.06
 1,084,200 116.15 116.15 110.19 437,700 286,400 17.4
06/05/2022
116.15
 825,300 118.13 118.13 114.16 597,100 340,400 30.0
05/05/2022
118.13
 933,300 112.27 118.13 112.57 568,200 185,200 44.4
04/05/2022
112.27
 512,200 115.15 115.95 112.17 39,100 157,800 -13.5
29/04/2022
115.15
 1,098,700 115.65 117.73 114.26 486,200 684,900 -23.1
28/04/2022
115.65
 837,600 118.13 119.02 115.65 586,800 486,200 12.0
27/04/2022
118.13
 1,241,700 115.15 120.91 110.19 785,600 483,700 35.6
26/04/2022
115.15
 2,206,600 115.15 123.19 108.30 1,132,300 792,300 39.6
25/04/2022
115.15
 1,076,900 122.40 123.69 114.95 553,400 243,000 36.9
22/04/2022
122.40
 1,750,600 122.10 124.09 121.60 1,170,200 350,600 101.7
21/04/2022
122.10
 1,507,800 123.39 124.09 121.11 763,900 382,300 47.0
20/04/2022
123.39
 1,116,500 119.62 124.09 119.62 488,000 482,500 0.8
19/04/2022
119.62
 943,100 123.09 124.58 118.63 202,300 419,300 -26.5
18/04/2022
123.09
 890,800 124.09 125.58 123.09 74,200 403,200 -41.0
15/04/2022
124.09
 1,015,000 124.78 125.68 123.19 262,500 345,400 -7.9
14/04/2022
124.78
 800,000 125.97 126.57 123.59 289,700 377,500 -11.0
13/04/2022
125.97
 989,500 124.48 128.55 125.08 198,800 136,500 8.0
12/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
12/04/2022
124.48
 1,373,600 122.85 129.05 122.99 427,000 420,900 1.1
08/04/2022
122.85
 1,169,600 124.91 125.33 122.85 461,800 105,500 53.5
07/04/2022
124.91
 1,113,200 127.23 128.22 124.91 342,900 214,200 19.7
06/04/2022
127.23
 1,374,300 125.41 128.22 124.17 673,700 327,600 52.9
05/04/2022
125.41
 739,300 124.09 127.23 124.09 140,800 100,600 6.1
04/04/2022
124.09
 1,685,400 121.19 128.22 122.85 322,500 404,900 -12.5
01/04/2022
121.19
 808,700 117.63 122.93 117.88 68,700 36,500 4.7
31/03/2022
117.63
 589,200 119.12 119.37 117.39 70,300 343,800 -39.0
30/03/2022
119.12
 675,400 119.12 120.36 117.55 102,300 312,600 -30.1
29/03/2022
119.12
 595,200 120.45 121.94 118.71 30,600 226,100 -28.4
28/03/2022
120.45
 630,000 121.11 121.11 118.30 56,700 74,000 -2.5
25/03/2022
121.11
 545,600 121.27 122.27 119.70 111,600 230,100 -17.3
24/03/2022
121.27
 760,300 121.61 124.09 121.27 308,200 129,700 26.4
23/03/2022
121.61
 1,396,000 122.85 127.23 120.03 1,215,100 198,900 152.5
22/03/2022
122.85
 969,400 119.95 124.91 118.30 588,100 210,200 56.3
21/03/2022
119.95
 890,400 113.08 120.12 114.82 129,600 36,800 13.2
18/03/2022
113.08
 2,545,700 114.16 118.05 113.08 220,700 1,929,600 -233.8
17/03/2022
114.16
 766,800 116.23 117.72 114.16 30,500 182,200 -21.2
16/03/2022
116.23
 503,900 116.72 118.05 115.81 172,900 284,800 -15.7
15/03/2022
116.72
 1,020,500 112.59 116.72 112.09 83,400 606,600 -71.9
14/03/2022
112.59
 1,649,600 117.88 117.88 110.93 82,000 1,197,300 -153.5
11/03/2022
117.88
 1,565,500 124.09 125.33 117.88 81,500 1,114,800 -150.2
10/03/2022
124.09
 1,245,100 128.64 130.95 124.09 46,600 834,000 -119.9
09/03/2022
128.64
 875,100 131.37 132.28 127.81 50,700 570,800 -81.7
08/03/2022
131.37
 634,300 130.87 132.44 130.29 326,000 400,300 -11.9
07/03/2022
130.87
 942,300 133.43 134.34 130.70 388,400 409,400 -3.1
04/03/2022
133.43
 1,197,900 131.61 134.68 130.70 872,000 423,800 72.3
03/03/2022
131.61
 752,900 129.88 134.01 129.63 290,700 109,800 28.9
02/03/2022
129.88
 822,900 129.46 130.70 128.22 228,600 500,600 -42.5
01/03/2022
129.46
 360,000 129.05 130.29 128.64 96,700 24,700 11.2
28/02/2022
129.05
 426,900 130.70 132.28 129.05 186,600 173,700 2.0
25/02/2022
130.70
 572,500 131.95 133.19 130.70 213,700 313,000 -15.8
24/02/2022
131.95
 989,000 130.04 134.84 128.72 411,000 468,000 -9.0
23/02/2022
130.04
 459,600 130.29 131.95 129.46 104,900 334,900 -36.3
22/02/2022
130.29
 559,100 132.61 132.61 129.30 186,800 294,100 -17.0
21/02/2022
132.61
 957,200 135.09 135.17 132.44 56,200 210,400 -24.9
18/02/2022
135.09
 1,183,000 134.84 136.50 131.37 510,900 247,500 42.9
17/02/2022
134.84
 1,673,100 130.79 134.84 130.46 851,300 374,800 76.7
16/02/2022
130.79
 823,200 132.77 132.77 130.29 571,600 267,500 48.1
15/02/2022
132.77
 1,575,800 125.41 132.77 124.09 1,112,700 307,600 126.4
14/02/2022
125.41
 925,700 123.92 125.41 122.52 485,600 422,800 9.5
11/02/2022
123.92
 487,500 123.76 125.33 122.52 22,800 213,400 -28.6
10/02/2022
123.76
 1,433,500 121.27 123.76 121.52 642,400 951,600 -45.6
09/02/2022
121.27
 585,500 120.36 122.85 119.95 332,200 71,600 38.4
08/02/2022
120.36
 502,000 122.35 122.35 119.95 238,000 227,800 1.5
07/02/2022
122.35
 611,900 118.30 122.85 118.30 645,500 542,100 15.3
28/01/2022
118.30
 356,900 117.47 121.77 118.30 342,500 190,700 22.1
27/01/2022
117.47
 727,700 121.61 121.61 117.47 56,600 466,600 -58.6
26/01/2022
121.61
 969,400 126.57 127.73 121.61 594,700 1,409,100 -118.3

Chính sách bảo mật | Điều khoản sử dụng |