CTCP Tập đoàn Masan (msn)

69.40
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
(2026-10-05) 		-1.90 -2.66% 114,809,400 9,427,652 69.2
69.40
75.20
69.40
2 tháng
(2026-09-03) 		0.40 0.58% 214,606,500 11,530,552 221.6
66.50
75.20
69.40
3 tháng
(2026-08-04) 		1 1.46% 292,328,600 10,474,552 157.5
66.30
75.20
69.40
6 tháng
(2026-05-06) 		-9 -11.48% 562,227,600 9,993,852 204.2
63.90
81
69.40
12 tháng
(2025-11-07) 		-7.40 -9.64% 1,308,555,000 34,575,652 2,118.2
63.90
84.10
69.40
24 tháng
(2024-11-12) 		-3.10 -4.28% 3,007,173,800 18,657,103 -491.1
50.30
88.50
69.40
36 tháng
(2023-11-20) 		5.80 9.12% 4,136,721,300 -45,654,535 -5,050.0
50.30
88.50
69.40
60 tháng
(2021-11-29) 		-56.55 -44.90% 4,773,018,100 -80,864,080 -9,977.3
50.30
142.29
69.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2013
60.22
 14,420 59.19 60.74 59.19 220,070 96,280 14.2
13/03/2013
60.22
 17,420 60.22 60.22 59.71 12,810 0 1.5
12/03/2013
60.22
 47,660 59.71 60.22 58.68 91,160 0 10.6
11/03/2013
59.71
 19,930 59.19 59.71 59.19 81,950 1,800 9.2
08/03/2013
59.19
 28,450 59.19 59.19 58.16 1,140 20,780 -2.3
07/03/2013
57.65
 27,750 58.68 59.19 57.65 66,660 70,000 -0.4
06/03/2013
59.19
 10,840 59.19 59.19 58.68 32,500 32,500 0
05/03/2013
58.68
 41,290 58.68 59.71 58.68 37,630 330 4.3
04/03/2013
59.19
 38,900 59.19 59.71 58.16 33,660 0 3.9
01/03/2013
58.68
 6,430 57.65 58.68 57.65 2,410 970 0.2
28/02/2013
57.65
 110,280 57.65 58.68 57.13 80,420 92,080 -1.3
27/02/2013
57.13
 105,190 58.68 59.19 57.13 40,540 98,090 -6.4
26/02/2013
58.68
 62,620 59.71 60.22 57.13 82,400 59,530 2.7
25/02/2013
60.22
 23,960 59.19 60.22 58.68 22,230 4,800 2.0
22/02/2013
59.19
 22,330 59.19 59.71 57.13 70 7,510 -0.8
21/02/2013
57.13
 104,960 59.19 60.74 57.13 173,740 61,200 13.1
20/02/2013
59.71
 95,210 59.71 59.71 58.68 76,020 60,000 1.9
19/02/2013
58.68
 17,170 59.71 60.22 58.68 161,660 159,960 0.2
18/02/2013
60.22
 61,970 60.22 60.74 59.71 112,880 104,850 0.9
08/02/2013
59.71
 2,980 59.71 59.71 59.19 100,400 280 11.7
07/02/2013
59.71
 26,630 58.16 60.22 57.65 1,600 1,750,010 -183.6
06/02/2013
57.65
 247,050 57.65 60.74 57.65 254,470 1,600,200 -139.0
05/02/2013
57.65
 154,830 59.71 60.74 57.65 83,840 0 9.5
04/02/2013
59.71
 67,130 62.28 62.28 59.71 108,810 1,100 12.8
01/02/2013
61.25
 186,060 60.74 61.77 60.22 205,020 83,000 14.4
31/01/2013
61.25
 197,090 62.80 62.80 60.22 157,410 60,180 11.6
30/01/2013
62.80
 240,310 62.80 63.82 61.77 347,990 32,400 38.3
29/01/2013
62.28
 54,430 61.25 62.80 61.25 135,160 65,930 8.4
28/01/2013
61.25
 92,680 58.68 61.77 58.16 76,020 51,990 2.9
25/01/2013
58.68
 37,620 56.10 58.68 55.07 57,760 30,760 3.0
24/01/2013
55.07
 4,050 54.05 55.59 53.53 120 0 0.0
23/01/2013
54.05
 39,270 54.56 55.07 53.53 11,060 28,000 -1.8
22/01/2013
54.56
 52,690 56.10 56.10 54.56 112,760 70,640 4.5
21/01/2013
55.59
 54,360 57.13 57.65 55.07 145,360 159,280 -1.5
18/01/2013
56.62
 45,180 58.68 58.68 55.59 61,060 49,270 1.3
17/01/2013
57.65
 87,070 58.16 59.71 57.13 53,470 30,000 2.6
16/01/2013
58.68
 21,320 59.71 59.71 58.68 4,520 280 0.5
15/01/2013
59.71
 63,030 59.71 59.71 57.65 9,970 43,240 -3.8
14/01/2013
59.71
 70,350 61.25 61.25 59.19 38,920 15,040 2.8
11/01/2013
61.77
 100,590 64.34 64.34 61.77 93,060 89,220 0.4
10/01/2013
61.77
 229,030 60.22 61.77 58.68 337,300 154,060 21.9
09/01/2013
59.19
 109,840 59.19 59.19 58.68 153,880 44,700 12.6
08/01/2013
56.62
 225,320 54.56 56.62 54.56 643,640 81,380 59.8
07/01/2013
54.05
 224,230 52.50 55.07 51.47 222,610 34,590 19.7
04/01/2013
52.50
 21,720 51.99 52.50 51.99 60,970 13,270 4.8
03/01/2013
51.99
 50,760 53.02 53.02 50.96 43,630 5,000 3.9
02/01/2013
51.99
 2,050 53.02 53.02 51.47 660,170 0 64.6
28/12/2012
52.50
 21,580 52.50 52.50 51.21 0 0 0
27/12/2012
52.50
 34,040 52.50 52.50 51.99 3,281,290 6,310 321.0
26/12/2012
52.50
 3,700 50.44 52.50 50.44 0 0 0
25/12/2012
51.99
 1,420 50.44 51.99 50.44 0 0 0
24/12/2012
51.99
 33,830 51.99 51.99 50.44 3,299,680 11,490 312.5
21/12/2012
50.96
 28,730 50.96 53.53 50.96 2,105,790 10,010 209.3
20/12/2012
53.02
 77,050 50.70 53.02 50.18 44,800 20,680 2.5
19/12/2012
50.70
 33,680 49.41 50.70 49.41 35,000 56,340 -2.1
18/12/2012
49.67
 59,250 49.67 49.67 48.90 87,000 85,160 0.2
17/12/2012
49.67
 9,860 49.93 49.93 48.38 150 1,900 -0.2
14/12/2012
49.93
 18,960 49.93 50.18 49.67 27,800 0 2.7
13/12/2012
49.67
 27,500 49.67 49.93 48.90 60,000 500 5.7
12/12/2012
49.41
 48,470 49.67 49.93 49.41 140,000 63,120 7.5
11/12/2012
49.67
 90,380 49.67 49.93 49.41 157,120 0 15.2
10/12/2012
49.41
 61,450 49.93 49.93 49.41 86,700 0 8.3
07/12/2012
49.41
 210,590 49.16 49.67 48.64 146,070 23,010 11.8
06/12/2012
48.64
 40,700 48.64 48.64 48.13 33,000 0 3.1
05/12/2012
48.13
 64,720 47.87 48.90 47.61 56,990 0 5.4
04/12/2012
47.61
 15,040 47.10 47.61 45.55 10,390 0 1.0
03/12/2012
46.58
 69,440 45.29 46.58 45.04 63,840 50,000 1.3
30/11/2012
45.29
 5,690 45.29 45.29 44.52 500 1,500 -0.1
29/11/2012
45.04
 2,460 44.27 45.29 43.75 500 430 0.0
28/11/2012
44.27
 18,800 45.29 46.07 44.27 8,230 16,420 -0.7
27/11/2012
45.29
 20,820 45.29 45.55 45.04 7,730 20,390 -1.1
26/11/2012
45.29
 46,140 48.13 48.13 45.29 2,290 43,020 -3.6
23/11/2012
46.58
 23,850 48.13 48.13 46.32 500 20,570 -1.8
22/11/2012
47.61
 3,100 48.13 48.38 47.61 500 2,830 -0.2
21/11/2012
48.38
 1,370 47.87 48.64 47.61 80 0 0.0
20/11/2012
48.90
 1,710 49.41 49.41 47.61 28,000 29,150 -0.1
19/11/2012
48.90
 1,950 49.41 49.41 47.87 0 0 0
16/11/2012
48.64
 15,800 48.64 48.64 46.84 2,070 2,950 -0.1
15/11/2012
48.64
 490 49.41 49.41 48.38 0 50 0.0
14/11/2012
48.64
 7,920 49.41 49.67 48.38 1,230 2,700 -0.1
13/11/2012
49.67
 1,330 49.67 49.93 48.38 0 0 0
12/11/2012
49.93
 1,550 50.18 50.18 49.41 0 0 0
09/11/2012
49.93
 21,400 49.93 49.93 49.41 20,760 0 2.0
08/11/2012
49.93
 90,690 48.38 49.93 47.10 89,980 0 8.6
07/11/2012
47.87
 3,930 48.13 48.13 46.58 100 0 0.0
06/11/2012
47.87
 5,510 48.13 48.13 47.35 2,800 270 0.2
05/11/2012
47.35
 350 47.35 47.35 46.32 50 0 0.0
02/11/2012
45.81
 22,840 47.61 48.38 45.81 1,350 19,000 -1.6
01/11/2012
48.13
 18,250 48.90 48.90 48.13 17,750 0 1.7
31/10/2012
48.64
 750 48.13 48.90 48.13 700 0 0.1
30/10/2012
48.90
 2,110 47.87 48.90 47.87 0 600 -0.1
29/10/2012
48.90
 1,190 48.13 49.16 48.13 0 0 0
26/10/2012
48.90
 1,950 48.90 48.90 48.13 1,690 0 0.2
25/10/2012
47.87
 50,310 48.90 49.41 47.87 33,130 18,000 1.5
24/10/2012
48.64
 17,610 48.90 49.41 48.64 15,000 0 1.4
23/10/2012
48.90
 6,890 48.90 49.16 48.38 140 0 0.0
22/10/2012
48.90
 7,270 49.41 49.41 48.90 90 0 0.0
19/10/2012
49.41
 12,600 50.44 50.44 49.16 0 0 0
18/10/2012
50.44
 62,750 50.18 50.44 49.93 63,000 6,370 5.5
17/10/2012
50.18
 43,030 50.44 50.44 49.93 30,160 0 2.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc