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)
27/12/2011
45.81
 85,500 44.52 45.81 44.52 90,020 103,570 -1.2
26/12/2011
45.81
 88,690 45.81 45.81 44.52 400 48,060 -4.2
23/12/2011
46.07
 60,480 44.27 46.84 44.27 218,170 76,880 13.1
22/12/2011
46.32
 154,570 48.13 48.38 46.32 65,000 56,000 0.8
21/12/2011
48.64
 68,470 47.87 49.16 47.87 72,860 91,600 -1.8
20/12/2011
47.87
 73,660 46.84 48.38 46.84 241,500 366,240 -11.3
19/12/2011
47.35
 37,470 46.58 47.35 45.29 248,270 258,310 -0.9
16/12/2011
46.58
 367,210 47.10 47.87 46.58 66,420 337,380 -24.6
15/12/2011
48.90
 34,150 49.16 49.93 48.90 0 32,600 -3.1
14/12/2011
51.47
 78,200 54.05 54.56 51.47 20,000 69,540 -5.0
13/12/2011
54.05
 74,990 54.56 56.10 54.05 36,990 61,750 -2.6
12/12/2011
56.10
 39,160 57.65 57.65 56.10 22,300 14,550 0.9
09/12/2011
57.65
 62,790 58.16 58.68 56.62 14,410 23,250 -1.0
08/12/2011
58.16
 86,720 59.19 59.19 58.16 15,000 64,440 -5.6
07/12/2011
58.68
 24,800 59.71 60.22 58.68 12,700 13,500 -0.1
06/12/2011
59.19
 149,410 59.19 61.77 59.19 83,000 68,300 1.7
05/12/2011
59.71
 79,350 59.19 60.22 58.68 0 71,530 -8.3
02/12/2011
60.22
 46,780 59.71 60.22 57.65 20,730 57,340 -4.1
01/12/2011
59.71
 123,830 60.22 61.25 58.68 500 109,540 -12.5
30/11/2011
61.25
 27,150 59.71 61.25 59.71 21,500 5,810 1.9
29/11/2011
60.22
 36,600 59.71 61.25 59.71 79,500 14,310 7.7
28/11/2011
60.22
 41,320 61.77 61.77 59.71 45,520 32,370 1.6
25/11/2011
60.74
 37,740 60.22 61.77 60.22 29,000 16,350 1.5
24/11/2011
59.71
 57,680 61.25 62.28 59.71 44,770 40,260 0.6
23/11/2011
60.22
 117,200 58.68 60.22 58.16 88,160 77,990 1.2
22/11/2011
57.65
 38,410 57.13 58.68 57.13 23,610 26,470 -0.3
21/11/2011
58.16
 23,040 59.71 59.71 56.62 100 80,020 -8.8
18/11/2011
58.68
 96,590 59.19 61.25 58.68 18,100 83,260 -7.5
17/11/2011
61.25
 39,120 63.31 63.31 61.25 25,000 25,870 -0.1
16/11/2011
62.80
 62,040 64.34 64.34 62.80 50,080 48,420 0.2
15/11/2011
63.82
 53,600 63.31 64.34 62.28 110,500 84,310 3.3
14/11/2011
64.34
 60,650 64.34 64.34 61.77 76,540 59,580 2.1
11/11/2011
63.82
 9,280 65.37 65.37 63.82 4,000 1,000 0.4
10/11/2011
64.85
 34,850 64.34 64.85 62.80 2,920 5,720 -0.3
09/11/2011
64.85
 41,780 65.88 65.88 64.34 38,030 740 4.7
08/11/2011
65.37
 24,460 65.37 65.88 64.85 19,010 6,500 1.6
07/11/2011
65.88
 123,110 64.85 65.88 64.85 147,550 69,370 10.0
04/11/2011
64.34
 27,340 63.82 65.37 63.82 20,540 20,290 0.0
03/11/2011
63.82
 43,360 63.31 64.85 63.31 26,600 20,500 0.8
02/11/2011
63.31
 22,520 63.82 64.34 63.31 9,700 0 1.2
01/11/2011
64.34
 28,670 65.37 65.37 63.82 40 1,000 -0.1
31/10/2011
65.37
 113,250 65.37 66.40 64.85 211,280 197,980 1.7
28/10/2011
64.34
 104,170 65.88 65.88 64.34 67,120 62,410 0.6
27/10/2011
64.34
 57,920 65.37 65.88 63.82 22,500 2,570 2.5
26/10/2011
64.34
 93,830 64.34 66.40 63.82 40,680 51,790 -1.4
25/10/2011
63.82
 45,150 67.94 68.46 63.82 32,100 12,210 2.7
24/10/2011
65.88
 84,190 65.37 65.88 65.37 46,770 60,870 -1.8
21/10/2011
62.80
 391,760 62.28 62.80 61.77 237,990 353,590 -14.1
20/10/2011
60.22
 28,700 58.68 60.22 58.16 511,370 970 59.6
19/10/2011
57.65
 61,500 58.68 58.68 55.59 750 67,960 -7.4
18/10/2011
57.65
 10,310 58.16 59.19 57.65 4,650 0 0.5
17/10/2011
59.19
 40,890 59.19 59.71 58.68 124,000 114,000 1.1
14/10/2011
58.68
 19,000 57.13 58.68 57.13 10,290 0 1.2
13/10/2011
58.16
 16,600 57.65 58.68 56.62 840 0 0.1
12/10/2011
57.65
 20,520 58.16 58.68 57.13 9,820 0 1.1
11/10/2011
58.68
 17,450 59.19 60.74 58.68 50 13,100 -1.5
10/10/2011
59.19
 70,170 56.62 59.19 56.62 45,280 37,810 0.8
07/10/2011
56.62
 32,380 60.22 60.22 56.62 1,270 16,670 -1.7
06/10/2011
59.19
 146,530 59.19 60.74 59.19 71,450 113,900 -4.9
05/10/2011
59.19
 16,640 60.22 61.25 59.19 1,000 200 0.1
04/10/2011
60.22
 62,390 59.71 60.74 59.71 543,700 530,400 1.6
03/10/2011
60.74
 13,650 62.28 62.28 60.74 4,700 7,190 -0.3
30/09/2011
61.77
 85,880 59.71 63.82 59.71 60,260 42,070 2.2
29/09/2011
61.25
 50,330 61.77 64.34 60.74 15,500 31,490 -1.9
28/09/2011
63.31
 35,270 66.91 66.91 63.31 39,400 34,630 0.6
27/09/2011
65.88
 28,140 64.34 66.91 61.77 8,120 22,990 -1.8
26/09/2011
64.34
 105,400 62.28 66.91 62.28 36,800 88,190 -6.3
23/09/2011
65.37
 16,040 65.37 65.37 65.37 100 12,070 -1.5
22/09/2011
68.46
 166,040 68.46 68.97 68.46 13,150 111,530 -13.1
21/09/2011
72.06
 26,490 75.15 75.15 72.06 50,890 54,790 -0.5
20/09/2011
75.66
 31,100 79.27 79.27 75.66 91,800 105,690 -2.0
19/09/2011
79.27
 189,840 74.12 79.27 74.12 4,177,600 4,126,660 7.8
16/09/2011
77.72
 612,590 81.33 84.41 77.72 600,450 508,870 13.8
15/09/2011
81.33
 326,740 77.72 81.33 77.72 313,710 186,490 19.6
14/09/2011
77.72
 147,770 73.60 79.27 73.60 225,420 174,100 7.8
13/09/2011
75.66
 155,430 75.66 75.66 75.66 198,950 167,770 4.6
12/09/2011
72.06
 118,740 71.55 72.06 71.55 107,950 50,060 8.1
09/09/2011
68.97
 106,570 66.91 68.97 65.88 100,400 128,270 -3.7
08/09/2011
65.88
 223,340 62.80 65.88 62.80 257,320 12,400 31.1
07/09/2011
62.80
 245,240 65.88 65.88 59.71 182,280 127,000 6.9
06/09/2011
62.80
 310,490 62.80 62.80 60.22 280,160 490,000 -25.3
05/09/2011
60.22
 299,250 59.71 60.22 59.71 335,610 329,830 0.7
01/09/2011
57.65
 162,930 57.65 57.65 56.10 134,460 131,000 0.4
31/08/2011
55.07
 263,560 53.02 55.07 52.50 178,930 225,130 -4.9
30/08/2011
52.50
 134,710 54.05 54.05 52.50 92,950 123,950 -3.2
29/08/2011
53.02
 53,770 51.47 54.05 51.47 30,920 37,840 -0.7
26/08/2011
51.47
 132,370 50.70 51.99 50.44 98,440 91,000 0.7
25/08/2011
50.44
 25,630 50.44 50.96 50.44 114,210 105,200 0.9
24/08/2011
49.67
 11,620 49.93 50.44 49.67 0 5,700 -0.6
23/08/2011
49.67
 41,490 50.96 50.96 49.67 101,000 39,240 6.1
22/08/2011
51.47
 33,760 51.99 52.50 51.21 0 22,500 -2.3
19/08/2011
51.99
 45,370 49.67 51.99 49.41 35,000 109,770 -7.2
18/08/2011
49.93
 48,900 48.90 50.18 48.90 11,700 40,000 -2.7
17/08/2011
48.13
 50,780 48.64 48.64 47.87 25,080 40,450 -1.4
16/08/2011
48.38
 28,800 48.90 49.41 48.38 18,200 17,080 0.1
15/08/2011
48.90
 1,740 49.41 49.41 48.90 750 800 0.0
12/08/2011
49.41
 4,790 50.44 50.44 48.90 1,500 3,700 -0.2
11/08/2011
50.44
 2,090 49.93 50.44 49.41 190 620 0.0
10/08/2011
50.44
 2,560 49.93 50.96 49.41 210 0 0.0
09/08/2011
49.41
 18,090 49.41 49.93 48.64 12,200 0 1.2

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