CTCP Tập đoàn Masan (msn)

72.80
-0.20
(-0.27%)

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
(2024-10-14)
-7.30 -9.09% 148,332,800 -27,016,120 -2,013.1
72.30
81
73
2 tháng
(2024-09-16)
0.10 0.14% 249,037,800 -20,015,655 -1,456.6
72.30
81.10
73
3 tháng
(2024-08-15)
-2 -2.67% 341,121,800 -25,071,969 -1,839.2
72.30
81.10
73
6 tháng
(2024-05-17)
-2.50 -3.31% 698,179,600 -24,652,731 -1,792.7
70.50
81.10
73
12 tháng
(2023-11-20)
9.40 14.78% 1,151,801,500 -68,827,669 -4,897.6
60.50
81.10
73
24 tháng
(2022-11-24)
-16 -17.98% 1,486,459,400 -79,152,149 -5,227.7
57.80
105
73
36 tháng
(2021-11-29)
-52.95 -42.04% 1,785,653,000 -104,037,214 -9,824.9
57.80
142.29
73
60 tháng
(2019-12-10)
27.20 59.39% 2,615,700,260 -181,081,490 -15,886.8
39.65
142.29
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
41.69
254,620 39.89 41.69 39.38 182,050 52,140 10.3
03/09/2015
39.89
163,690 40.41 40.41 39.63 324,350 469,890 -11.3
01/09/2015
40.41
112,990 41.43 41.43 40.41 2,400 58,000 -4.4
31/08/2015
41.43
175,980 42.72 42.72 41.18 186,370 146,400 3.3
28/08/2015
42.72
252,540 40.66 42.72 40.66 130,600 25,570 8.4
27/08/2015
40.66
184,510 40.15 40.92 40.41 132,160 344,020 -16.5
26/08/2015
40.15
171,480 40.66 40.66 39.89 193,290 345,640 -11.9
25/08/2015
40.66
145,010 40.66 40.66 38.60 293,210 333,410 -3.1
24/08/2015
40.66
629,030 42.72 42.72 39.89 319,500 618,620 -23.3
21/08/2015
42.72
199,920 43.24 43.24 41.43 192,980 251,130 -4.8
20/08/2015
43.24
174,000 43.75 44.01 42.98 52,850 85,980 -2.8
19/08/2015
43.75
86,100 45.29 45.29 43.75 24,160 41,620 -1.5
18/08/2015
45.29
175,640 45.55 46.32 45.29 778,110 718,390 5.4
17/08/2015
45.55
203,600 44.27 45.55 44.27 178,000 76,450 8.9
14/08/2015
44.27
96,070 44.01 44.27 43.75 115,170 106,550 0.7
13/08/2015
44.01
116,970 44.78 44.78 44.01 512,320 491,830 1.8
12/08/2015
44.78
258,670 44.78 44.78 43.75 505,610 525,350 -1.7
11/08/2015
44.78
181,490 44.27 45.29 44.01 721,057 667,187 4.7
10/08/2015
44.27
59,420 44.52 44.52 43.49 38,690 21,000 1.5
07/08/2015
44.52
82,370 43.49 44.52 43.49 76,870 0 6.6
06/08/2015
43.49
62,310 44.01 44.78 43.24 121,020 130,250 -0.8
05/08/2015
44.01
114,130 43.49 44.78 44.01 194,320 137,540 4.9
04/08/2015
43.49
409,800 45.81 45.81 43.24 431,310 686,410 -21.7
03/08/2015
45.81
169,770 46.32 47.35 45.81 153,270 39,200 10.4
31/07/2015
46.32
98,300 47.35 47.61 46.32 37,580 10,500 2.5
30/07/2015
47.35
123,390 46.32 47.35 46.32 176,970 72,850 9.5
29/07/2015
46.32
115,950 47.35 47.61 46.32 100,100 166,530 -6.1
28/07/2015
47.35
372,170 47.61 48.13 47.10 240,100 199,900 3.7
27/07/2015
47.61
118,030 48.13 48.38 47.61 59,530 40,660 1.8
24/07/2015
48.13
257,470 47.61 48.13 47.10 189,550 82,820 9.9
23/07/2015
47.61
194,950 47.87 47.87 47.10 142,880 45,560 8.9
22/07/2015
47.87
278,150 46.32 48.13 46.58 201,550 100,030 9.4
21/07/2015
46.32
286,220 48.38 48.38 46.07 163,820 30,000 12.2
20/07/2015
48.38
211,130 48.64 48.64 47.10 138,970 10,500 11.9
17/07/2015
48.64
147,370 47.87 48.64 47.10 79,730 17,000 5.8
16/07/2015
47.87
135,130 49.67 49.67 47.87 192,230 176,580 1.5
15/07/2015
49.67
1,021,490 47.35 49.67 47.87 567,600 161,200 38.8
14/07/2015
47.35
780,490 45.04 47.35 45.04 363,160 226,150 12.4
13/07/2015
45.04
326,520 44.78 45.04 44.27 242,440 950 21.0
10/07/2015
44.78
290,670 44.52 45.04 44.52 244,100 35,970 18.0
09/07/2015
44.52
416,440 44.52 44.78 43.49 546,880 268,210 24.0
08/07/2015
44.52
644,590 45.55 45.55 44.27 497,540 252,880 21.3
07/07/2015
45.55
540,910 44.78 45.55 44.27 361,820 221,740 12.3
06/07/2015
44.78
610,250 43.24 44.78 42.72 457,850 108,340 29.8
03/07/2015
43.24
303,950 42.98 43.24 42.98 577,830 5,000 48.1
02/07/2015
42.98
499,980 41.95 42.98 41.69 556,190 380 46.0
01/07/2015
41.95
186,730 41.69 42.21 41.18 173,560 61,760 9.1
30/06/2015
41.69
552,810 41.18 41.69 40.92 793,620 372,570 33.8
29/06/2015
41.18
219,690 40.66 41.18 40.15 444,510 255,620 15.0
26/06/2015
40.66
83,130 40.66 40.66 39.89 67,080 32,570 2.7
25/06/2015
40.66
131,600 40.66 40.66 39.38 44,270 38,280 0.5
24/06/2015
40.66
73,620 41.18 41.18 40.41 55,300 0 4.4
23/06/2015
41.18
100,040 41.18 41.43 40.92 511,910 418,500 7.5
22/06/2015
41.18
130,780 39.12 41.18 40.15 654,800 566,500 7.0
19/06/2015
39.12
683,780 39.89 40.41 39.12 204,000 672,900 -35.8
18/06/2015
39.89
49,970 40.15 40.15 39.63 0 33,450 -2.6
17/06/2015
40.15
50,560 40.41 40.41 40.15 400,000 433,540 -2.6
16/06/2015
40.41
49,270 40.66 40.92 40.41 400 31,730 -2.5
15/06/2015
40.66
75,540 40.92 40.92 40.41 950 36,530 -2.8
12/06/2015
40.92
49,830 41.43 41.69 40.92 450 36,320 -2.9
11/06/2015
41.43
55,840 41.18 41.43 40.92 27,800 28,940 -0.1
10/06/2015
41.18
64,730 40.66 41.43 40.66 500 44,880 -3.5
09/06/2015
40.66
15,400 40.92 41.43 40.66 300 3,210 -0.2
08/06/2015
40.92
31,750 41.43 41.69 40.92 510 7,420 -0.6
05/06/2015
41.43
2,800 40.92 41.69 41.18 0 1,580 -0.1
04/06/2015
40.92
86,400 41.43 41.69 40.66 500 81,190 -6.4
03/06/2015
41.43
89,000 42.98 42.98 41.18 19,420 85,930 -5.4
02/06/2015
42.98
55,130 43.24 43.24 42.98 54,860 26,350 2.4
01/06/2015
43.24
265,770 43.24 43.49 42.98 258,940 27,160 19.5
29/05/2015
43.24
184,200 43.49 43.49 43.24 283,090 181,190 8.6
28/05/2015
43.49
153,710 43.24 43.49 42.98 293,970 151,000 12.1
27/05/2015
43.24
160,660 42.98 43.49 42.72 254,970 102,310 12.8
26/05/2015
42.98
351,810 42.46 43.49 42.46 546,300 220,000 27.1
25/05/2015
42.46
129,490 41.95 42.72 41.43 122,050 7,900 9.4
22/05/2015
41.95
125,080 41.18 41.95 40.41 298,230 204,660 7.6
21/05/2015
41.18
77,390 40.41 41.18 40.15 58,910 39,200 1.6
20/05/2015
40.41
25,070 39.63 40.66 40.15 68,700 55,610 1.0
19/05/2015
39.63
152,760 39.89 40.66 39.63 73,630 122,020 -3.8
18/05/2015
39.89
47,590 40.15 40.92 39.89 1,909,500 1,939,040 -2.3
15/05/2015
40.15
60,210 41.18 41.43 40.15 0 43,700 -3.5
14/05/2015
41.18
32,340 41.18 41.18 40.66 70,040 78,840 -0.7
13/05/2015
41.18
1,450 40.66 41.18 40.66 0 420 -0.0
12/05/2015
40.66
93,750 42.46 42.46 40.66 4,060 78,520 -5.9
11/05/2015
42.46
201,240 42.46 43.24 42.46 173,630 46,220 10.6
08/05/2015
42.46
167,370 42.21 42.46 41.69 160,450 0 13.2
07/05/2015
42.21
144,180 41.43 42.21 41.43 142,400 0 11.6
06/05/2015
41.43
117,740 41.18 41.69 40.15 116,510 0 9.4
05/05/2015
41.18
14,740 41.18 41.43 40.41 93,460 89,970 0.3
04/05/2015
41.18
193,200 41.69 42.21 39.63 164,260 92,910 5.8
27/04/2015
41.69
127,950 41.95 42.72 41.69 79,590 32,040 4.0
24/04/2015
41.95
92,090 41.69 41.95 41.69 71,540 30 5.8
23/04/2015
41.69
97,820 41.69 41.95 41.43 73,640 2,600 5.7
22/04/2015
41.69
77,210 41.43 41.69 41.43 56,620 16,080 3.3
21/04/2015
41.43
113,620 41.43 41.69 41.18 97,440 13,500 6.8
20/04/2015
41.43
98,780 41.18 41.69 41.18 84,300 0 6.8
17/04/2015
41.18
137,710 40.92 41.43 40.66 183,720 101,900 6.5
16/04/2015
40.92
87,880 41.43 41.95 40.92 85,790 47,000 3.1
15/04/2015
41.43
230,720 40.92 41.69 40.66 197,320 5,230 15.4
14/04/2015
40.92
358,940 40.66 41.69 39.89 274,560 11,150 21.0
13/04/2015
40.66
272,990 38.60 40.66 38.60 136,090 250 10.5

Chính sách bảo mật | Điều khoản sử dụng |