CTCP Tập đoàn Masan (msn)

69.80
1.80
(2.65%)
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
(2024-04-03) 		-3.60 -4.90% 92,675,100 -4,429,453 0
64.70
73.50
69.80
2 tháng
(2024-03-04) 		-1 -1.41% 240,506,200 -35,809,750 0
64.70
80.90
69.80
3 tháng
(2024-02-05) 		4.90 7.55% 294,806,900 -42,778,901 0
64.70
80.90
69.80
6 tháng
(2023-11-06) 		5.80 9.06% 430,031,900 -56,650,307 -674.0
60.50
80.90
69.80
12 tháng
(2023-05-09) 		-3.80 -5.16% 644,046,600 -71,892,602 -1,772.0
57.80
89.20
69.80
24 tháng
(2022-05-16) 		-19.74 -22.05% 870,371,000 -46,305,539 914.5
57.80
118.43
69.80
36 tháng
(2021-05-19) 		-18.64 -21.08% 1,236,567,800 -91,820,189 -6,057.2
57.80
142.29
69.80
60 tháng
(2019-05-30) 		0.61 0.89% 1,946,994,780 -179,657,365 -12,464.4
39.65
142.29
69.80
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
69.80
1.80
 7,049,300 68.60 70.90 68.10 846,023 152,308 0
#2 02/05/2024
68
0.80
 2,279,400 67.80 68 67.10 408,210 208,000 0
#3 26/04/2024
67.20
-0.90
 3,593,000 67.50 68.30 67.10 1,111,600 374,700 0
#4 25/04/2024
68.10
1.20
 6,074,900 67.20 68.50 66.20 696,815 1,023,600 0
#5 24/04/2024
66.90
2.20
 3,276,700 65.50 67.50 65.20 730,501 637,615 0
#6 23/04/2024
64.70
-2.20
 5,047,400 67.70 67.70 64.50 503,610 1,267,483 0
#7 22/04/2024
66.90
0.40
 2,931,700 67.30 67.50 66.70 469,500 463,902 0
#8 19/04/2024
66.50
-0.30
 4,767,700 66 67.90 65.90 1,009,300 977,852 0
#9 17/04/2024
66.80
0.70
 7,216,500 66.40 68.90 65.50 810,967 1,812,877 0
#10 16/04/2024
66.10
-0.80
 8,049,800 66.90 67.40 64.60 984,029 1,633,997 0
#11 15/04/2024
66.90
-5
 10,945,300 71.90 71.90 66.90 1,063,500 1,285,072 0
#12 12/04/2024
71.90
0.10
 3,572,900 71.80 72.60 71.70 151,614 1,331,242 0
#13 11/04/2024
71.80
-0.70
 3,576,900 71.90 72.20 71.50 204,200 482,439 0
#14 10/04/2024
72.50
-1
 3,030,600 73.50 73.90 72.50 432,910 1,082,512 0
#15 09/04/2024
73.50
1.60
 4,123,400 72.40 73.50 72.20 900,581 258,607 0
#16 08/04/2024
71.90
0
 2,804,400 72.10 72.80 71.70 198,750 98,908 0
#17 05/04/2024
71.90
-1.50
 5,609,400 72.80 73.20 71.90 91,300 589,700 0
#18 04/04/2024
73.40
0
 3,739,000 73.10 74.50 73 315,700 784,349 0
#19 03/04/2024
73.40
-1.10
 4,986,800 74.50 75.40 73.20 214,100 1,107,500 0
#20 02/04/2024
74.50
1.10
 3,738,600 73.40 75 73.30 303,700 2,203,360 0
#21 01/04/2024
73.40
-0.80
 7,701,100 74.40 74.90 72.60 292,870 3,656,116 0
#22 29/03/2024
74.20
-1.80
 8,324,900 76.50 76.50 74.20 241,800 3,175,180 0
#23 28/03/2024
76
0.60
 6,237,000 76.90 77.70 75.70 633,700 2,229,410 0
#24 27/03/2024
75.40
1.40
 6,073,600 75 76.10 74.10 27,974,719 42,273,774 0
#25 26/03/2024
74
-1.50
 6,370,600 75.90 76.20 74 108,820 452,400 0
#26 25/03/2024
75.50
-3
 8,724,000 78.50 78.50 75.40 335,540 2,085,333 0
#27 22/03/2024
78.50
0.50
 6,018,700 78 80.90 78.30 815,079 1,574,947 0
#28 21/03/2024
78
0.70
 4,982,600 77.30 78.80 77.60 214,820 2,456,170 0
#29 20/03/2024
77.30
-0.10
 4,238,700 77.40 77.80 76.50 455,420 1,512,174 0
#30 19/03/2024
77.40
-0.50
 3,129,300 77.90 79.40 77.20 113,720 265,295 0
#31 18/03/2024
77.90
-0.60
 7,516,900 78.50 78.90 73.90 1,427,820 405,800 0
#32 15/03/2024
78.50
-0.40
 6,908,900 78.90 79.20 76.80 332,600 1,067,678 0
#33 14/03/2024
78.90
-2
 6,416,700 80.90 81.60 78.70 865,160 1,256,730 0
#34 13/03/2024
80.90
2.20
 7,035,500 78.70 81 78.90 1,394,120 1,798,557 0
#35 12/03/2024
78.70
1.20
 5,975,700 77.50 79.40 77.20 914,117 1,607,355 0
#36 11/03/2024
77.50
-1
 7,103,800 78.50 81.10 76.60 464,500 1,622,590 0
#37 08/03/2024
78.50
-2.30
 7,454,600 80.80 81 78 636,332 1,061,467 0
#38 07/03/2024
80.80
3.90
 8,721,100 76.90 80.80 76.40 856,900 941,870 0
#39 06/03/2024
76.90
1.20
 6,843,400 75.70 77.80 75.70 1,353,010 894,939 0
#40 05/03/2024
75.70
4.90
 12,999,600 70.80 75.70 70.90 2,736,496 1,196,022 0
#41 04/03/2024
70.80
0.30
 5,315,800 70.50 71.10 69.90 1,319,000 1,433,373 0
#42 01/03/2024
70.50
0.10
 3,757,800 70.40 71.20 70 200,650 652,783 0
#43 29/02/2024
70.40
2.10
 8,297,600 68.30 71.50 69.10 1,271,768 1,242,349 0
#44 28/02/2024
68.30
0.70
 3,481,000 67.60 68.40 67.70 140,912 532,025 0
#45 27/02/2024
67.60
0.90
 3,037,600 66.70 68.20 66.70 196,100 843,134 0
#46 26/02/2024
66.70
0
 2,921,700 66.70 67.40 66.10 252,200 949,624 0
#47 23/02/2024
66.70
-1.40
 4,792,400 68.10 68.90 66.60 275,040 1,400,660 0
#48 22/02/2024
68.10
0.10
 4,149,500 68 69.30 67.80 75,500 1,679,196 0
#49 21/02/2024
68
-0.80
 3,336,800 68.80 68.90 67.70 57,770 822,797 0
#50 20/02/2024
68.80
-0.10
 3,375,900 68.90 69.70 68.20 365,800 695,275 0
#51 19/02/2024
68.90
2.70
 7,833,600 66.20 69.40 66.50 1,530,690 261,700 0
#52 16/02/2024
66.20
1.30
 2,714,100 64.90 66.40 65.10 352,800 630,345 0
#53 15/02/2024
64.90
0
 2,030,300 64.90 65.70 64.90 64,200 628,532 0
#54 07/02/2024
64.90
0.10
 1,352,400 64.80 65.30 64.60 19,200 386,120 0
#55 06/02/2024
64.80
-0.10
 1,607,300 64.90 65.30 64.70 110,518 974,804 0
#56 05/02/2024
64.90
-0.50
 1,612,700 65.40 65.70 64.70 109,345 292,300 0
#57 02/02/2024
65.40
0.30
 1,607,400 65.10 65.60 65 649,500 322,048 0
#58 01/02/2024
65.10
0.70
 1,692,500 64.40 65.50 64.40 130,218 292,000 0
#59 31/01/2024
64.40
-1.70
 2,589,000 66.10 66.60 64.40 250,936 499,600 0
#60 30/01/2024
66.10
0.50
 1,170,700 65.60 66.60 65.60 198,400 234,490 0
#61 29/01/2024
65.60
-0.20
 1,429,100 65.80 66.40 65.50 78,800 596,600 0
#62 26/01/2024
65.80
-1
 1,936,600 66.80 67 65.80 97,200 961,468 0
#63 25/01/2024
66.80
0.60
 1,161,400 66.20 66.80 66.10 39,100 320,560 0
#64 24/01/2024
66.20
-1.30
 2,446,900 67.50 67.50 66.20 136,500 684,756 0
#65 23/01/2024
67.50
-0.20
 2,445,600 67.70 67.80 66.50 532,800 511,020 0
#66 22/01/2024
67.70
-0.10
 1,775,900 67.80 68.50 67 54,600 408,500 0
#67 19/01/2024
67.80
1.40
 3,305,300 66.40 68.40 66.70 268,820 236,840 0
#68 18/01/2024
66.40
0.10
 1,290,100 66.30 67 66.40 91,400 219,400 0
#69 17/01/2024
66.30
-0.80
 1,904,200 67.10 67.50 66.30 177,700 258,700 0
#70 16/01/2024
67.10
1.50
 1,938,100 65.60 67.30 65.30 102,700 154,572 0
#71 15/01/2024
65.60
0.80
 1,312,000 64.80 66.10 65.20 27,900 45,012 0
#72 12/01/2024
64.80
-1.30
 2,390,500 66.10 66.10 64.80 45,200 95,400 0
#73 11/01/2024
66.10
-0.10
 2,173,000 66.20 66.90 66 0 0 0
#74 10/01/2024
66.20
0.10
 1,883,100 66.10 67.50 66.10 262,200 382,336 -8.0
#75 09/01/2024
66.10
-0.50
 2,177,500 66.60 67.40 66 68,500 749,470 -45.2
#76 08/01/2024
66.60
-1.30
 2,683,300 67.90 68 66.60 41,500 901,701 -57.7
#77 05/01/2024
67.90
-0.20
 3,405,400 68.10 68.30 66.60 96,881 830,648 -49.5
#78 04/01/2024
68.10
-0.80
 2,526,000 68.90 69.10 68.10 222,040 624,975 -27.7
#79 03/01/2024
68.90
0.50
 1,720,500 68.40 68.90 67.70 204,300 291,620 -6.0
#80 02/01/2024
68.40
1.40
 3,624,100 67 69.30 67.30 149,800 83,760 4.5
#81 29/12/2023
67
0
 2,217,700 67 68.30 67 146,850 49,100 6.6
#82 28/12/2023
67
0
 1,859,800 67 67.60 66.60 158,000 196,220 -2.6
#83 27/12/2023
67
0.80
 2,866,200 66.20 67.90 66 470,338 22,752 30.0
#84 26/12/2023
66.20
-0.20
 2,681,200 66.40 66.90 65.60 865,038 656,800 13.7
#85 25/12/2023
66.40
3.40
 3,234,900 63 66.50 63.20 218,148 67,998 9.8
#86 22/12/2023
63
-0.70
 2,188,600 63.70 64.20 63 185,638 1,240,804 -66.9
#87 21/12/2023
63.70
-0.20
 1,375,900 63.90 64.40 63 180,338 295,648 -7.3
#88 20/12/2023
63.90
1.70
 1,625,900 62.20 64 62.50 348,538 212,720 8.7
#89 19/12/2023
62.20
-0.70
 2,055,200 62.90 63.50 61.80 142,138 220,723 -4.9
#90 18/12/2023
62.90
-0.10
 1,640,800 63 63.80 62.60 167,665 272,504 -6.6
#91 15/12/2023
63
-2
 4,208,100 65 65 63 159,292 439,748 -17.9
#92 14/12/2023
65
-0.80
 1,750,100 65.80 66.50 64.80 215,012 315,636 -6.6
#93 13/12/2023
65.80
-0.40
 2,727,000 66.20 67.40 65.70 325,380 481,920 -10.4
#94 12/12/2023
66.20
-1.30
 3,134,200 67.50 67.70 65.70 82,600 1,053,100 -64.2
#95 11/12/2023
67.50
1.30
 2,893,500 66.20 68 66.70 570,810 308,851 17.7
#96 08/12/2023
66.20
2.70
 5,420,600 63.50 66.90 63.50 292,915 651,945 -23.6
#97 07/12/2023
63.50
1.40
 3,977,500 62.10 64.20 62.10 0 0 0
#98 06/12/2023
62.10
0.70
 1,534,400 61.40 62.30 61.40 361,309 498,763 -8.5
#99 05/12/2023
61.40
-0.80
 1,426,500 62.20 62.40 61.40 48,282 651,380 -37.2
#100 04/12/2023
62.20
0.70
 1,303,600 61.50 63 61.50 234,903 356,400 -7.6

Chính sách bảo mật | Điều khoản sử dụng |