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)
25/01/2022
126.57
 1,050,100 118.30 126.57 116.72 749,600 429,300 49.2
24/01/2022
118.30
 952,700 124.91 124.91 118.30 235,400 373,100 -20.1
21/01/2022
124.91
 869,400 124.75 126.07 123.43 717,900 901,300 -30.5
20/01/2022
124.75
 473,500 122.02 124.91 122.43 569,500 395,000 26.1
19/01/2022
122.02
 1,268,700 117.55 125.33 116.81 642,600 33,480,670 -4,727.9
18/01/2022
117.55
 872,600 118.38 125.66 115.40 495,000 389,100 15.7
17/01/2022
118.38
 250,300 119.79 120.61 117.88 347,700 216,900 18.6
14/01/2022
119.79
 490,800 119.79 119.95 117.55 183,100 77,200 15.3
13/01/2022
119.79
 974,500 119.87 121.44 117.14 375,300 363,100 2.0
12/01/2022
119.87
 1,058,300 119.87 122.27 119.70 483,700 280,900 29.7
11/01/2022
119.87
 1,345,000 126.57 127.40 119.87 153,900 397,200 -36.2
10/01/2022
126.57
 445,400 127.40 128.97 126.57 49,300 95,300 -8.1
07/01/2022
127.40
 1,307,500 127.23 131.95 127.40 336,500 688,900 -54.6
06/01/2022
127.23
 1,650,400 133.19 133.19 127.23 69,000 848,000 -122.2
05/01/2022
133.19
 1,261,000 140.63 141.46 133.19 64,800 1,026,100 -167.4
04/01/2022
140.63
 998,000 141.46 141.46 139.80 52,700 353,200 -51.0
31/12/2021
141.46
 6,544,000 141.87 141.96 139.56 2,100 316,000 -53.7
30/12/2021
141.87
 5,093,400 142.29 142.95 139.80 45,800 169,400 -21.0
29/12/2021
142.29
 6,219,000 141.87 144.02 140.22 101,800 292,000 -32.7
28/12/2021
141.87
 7,688,200 139.80 144.60 138.32 242,900 882,800 -109.2
27/12/2021
139.80
 7,115,800 141.46 144.77 139.06 176,700 349,200 -29.0
24/12/2021
141.46
 7,727,500 141.46 144.77 139.06 20,000 354,200 -58.2
23/12/2021
141.46
 9,870,200 140.63 144.77 137.82 155,100 1,257,400 -187.7
22/12/2021
140.63
 8,679,300 137.82 141.46 137.49 60,900 322,800 -44.2
21/12/2021
137.82
 7,522,000 134.01 137.90 132.36 20,500 326,600 -50.6
20/12/2021
134.01
 5,033,600 130.29 134.76 130.29 27,600 160,200 -21.4
17/12/2021
130.29
 2,984,600 132.36 133.68 130.04 406,400 1,287,100 -139.5
16/12/2021
132.36
 957,300 133.19 133.93 125.91 137,300 310,600 -27.4
15/12/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
15/12/2021
133.19
 1,227,700 129.67 133.19 129.05 143,500 75,000 10.9
14/12/2021
129.67
 942,300 128.84 130.08 128.60 261,500 122,400 21.8
13/12/2021
128.84
 1,458,500 126.95 130.00 127.03 506,100 352,100 24.1
10/12/2021
126.95
 996,400 127.19 127.19 124.05 277,100 256,900 3.1
09/12/2021
127.19
 784,400 124.80 127.19 123.89 144,400 17,500 19.5
08/12/2021
124.80
 648,400 125.46 125.54 124.80 77,300 249,400 -26.1
07/12/2021
125.46
 569,700 124.72 125.95 124.30 79,700 85,500 -0.9
06/12/2021
124.72
 1,098,300 124.72 126.37 119.76 56,800 298,500 -36.5
03/12/2021
124.72
 1,148,800 125.54 128.43 124.72 117,800 52,000 10.1
02/12/2021
125.54
 1,004,300 123.81 126.70 123.89 241,000 750,200 -77.1
01/12/2021
123.81
 1,261,100 123.23 125.54 123.06 40,500 834,000 -119.1
30/11/2021
123.23
 1,488,000 125.95 127.11 123.23 38,400 743,900 -106.8
29/11/2021
125.95
 1,470,900 130.08 130.08 125.62 268,200 677,000 -89.1
26/11/2021
130.08
 1,131,800 130.08 130.08 128.18 18,800 123,400 -16.4
25/11/2021
130.08
 1,050,400 129.67 131.32 128.10 27,500 946,400 -146.7
24/11/2021
129.67
 1,298,500 129.26 131.90 127.28 650,500 748,700 -15.8
23/11/2021
129.26
 1,864,400 123.81 129.51 122.73 578,600 112,000 72.4
22/11/2021
123.81
 634,600 121.74 123.81 121.41 215,700 103,900 16.8
19/11/2021
121.74
 1,301,600 122.24 123.81 121.74 80,300 407,700 -48.6
18/11/2021
122.24
 1,057,900 124.30 125.54 122.24 448,100 134,900 46.9
17/11/2021
124.30
 362,200 125.54 125.54 123.97 130,800 49,800 12.2
16/11/2021
125.54
 1,698,000 127.19 128.10 123.89 910,700 149,400 116.5
15/11/2021
127.19
 1,822,500 123.56 127.19 122.40 793,600 200,700 89.8
12/11/2021
123.56
 1,456,700 121.33 123.97 121.25 798,400 103,800 103.3
11/11/2021
121.33
 1,740,900 121.99 124.72 120.59 232,700 282,700 -7.4
10/11/2021
121.99
 1,317,500 122.07 123.72 121.33 462,500 156,700 45.2
09/11/2021
122.07
 1,478,500 125.54 126.28 121.99 367,200 975,700 -96.8
08/11/2021
125.54
 1,877,000 122.07 126.04 122.90 814,400 287,500 79.7
05/11/2021
122.07
 1,235,600 122.15 123.81 121.58 243,000 232,400 1.7
04/11/2021
122.15
 1,148,200 120.17 123.48 119.76 278,100 166,000 15.9
03/11/2021
120.17
 1,352,400 120.17 122.24 118.93 118,400 418,400 -43.8
02/11/2021
120.17
 1,021,800 120.17 122.82 120.09 120,100 561,500 -64.4
01/11/2021
120.17
 1,668,800 124.63 124.63 119.84 31,500 871,400 -123.5
29/10/2021
124.63
 1,547,000 125.29 125.54 121.82 455,600 364,800 14.0
28/10/2021
125.29
 1,754,500 121.25 125.95 118.93 866,400 165,200 105.0
27/10/2021
121.25
 2,012,700 115.30 122.15 115.46 688,700 22,600 96.8
26/10/2021
115.30
 850,200 115.96 116.87 114.64 34,200 103,100 -9.6
25/10/2021
115.96
 575,000 115.71 118.11 115.96 114,400 172,100 -8.1
22/10/2021
115.71
 466,100 115.80 116.87 115.71 26,000 80,800 -7.7
21/10/2021
115.80
 1,085,600 118.19 118.19 115.80 141,400 375,800 -33.2
20/10/2021
118.19
 987,100 116.46 118.44 115.63 269,500 298,900 -4.0
19/10/2021
116.46
 765,000 118.11 118.69 116.37 102,000 313,800 -29.9
18/10/2021
118.11
 634,000 116.46 119.02 116.46 88,600 189,200 -14.2
15/10/2021
116.46
 891,600 117.36 118.44 116.46 68,900 348,500 -39.7
14/10/2021
117.36
 1,426,200 118.19 118.93 116.95 290,600 695,100 -57.6
13/10/2021
118.19
 1,139,600 120.17 121.41 118.11 25,900 332,100 -44.4
12/10/2021
120.17
 675,700 121.41 122.65 119.76 84,100 259,000 -25.6
11/10/2021
121.41
 924,200 120.17 122.65 118.11 148,200 133,100 4.0
08/10/2021
120.17
 1,009,100 117.03 120.59 117.20 113,800 76,200 5.4
07/10/2021
117.03
 548,300 117.45 118.11 116.46 20,900 61,900 -5.8
06/10/2021
117.45
 540,300 116.62 117.69 116.37 18,300 105,000 -12.3
05/10/2021
116.62
 599,300 116.62 118.03 116.13 5,300 213,000 -29.4
04/10/2021
116.62
 495,400 115.63 118.11 115.71 10,400 112,600 -14.4
01/10/2021
115.63
 859,300 117.78 118.11 115.63 571,775 1,302,975 -108.8
30/09/2021
117.78
 754,600 116.46 119.26 116.46 294,800 181,200 16.3
29/09/2021
116.46
 563,500 112.33 116.46 113.98 79,400 95,100 -2.2
28/09/2021
112.33
 1,284,000 111.50 116.21 110.76 359,000 174,600 25.9
27/09/2021
111.50
 1,213,100 117.61 118.52 111.50 77,400 298,300 -30.8
24/09/2021
117.61
 1,161,000 119.76 120.17 117.12 79,700 536,500 -65.3
23/09/2021
119.76
 932,400 121.41 122.65 118.11 76,400 478,300 -58.7
22/09/2021
121.41
 859,600 118.52 123.06 118.52 517,500 421,800 14.2
21/09/2021
118.52
 1,328,900 118.11 119.76 116.46 66,700 187,000 -17.2
20/09/2021
118.11
 1,053,000 120.59 122.65 118.11 209,800 166,100 6.7
17/09/2021
120.59
 2,389,800 123.72 123.72 120.17 723,100 1,304,800 -84.6
16/09/2021
123.72
 2,286,500 119.68 123.89 119.92 1,091,300 771,300 47.5
15/09/2021
119.68
 2,796,100 111.91 119.68 111.50 1,166,800 509,200 93.6
14/09/2021
111.91
 2,566,900 107.87 112.08 108.03 1,156,600 1,822,800 -89.8
13/09/2021
107.87
 1,264,400 107.37 109.02 107.45 758,200 1,165,200 -53.3
10/09/2021
107.37
 711,300 108.20 109.35 107.37 293,200 332,600 -5.0
09/09/2021
108.20
 1,026,600 105.72 109.19 105.39 311,300 423,490 -14.6
08/09/2021
105.72
 1,395,400 107.21 107.37 105.72 1,133,300 1,676,500 -69.9
07/09/2021
107.21
 1,539,300 108.28 108.36 106.96 370,500 716,300 -45.0

Chính sách bảo mật | Điều khoản sử dụng |