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)
15/03/2011
43.49
 15,270 43.75 46.84 43.49 590 11,500 -0.9
14/03/2011
45.55
 11,420 48.90 48.90 45.55 230 5,330 -0.5
11/03/2011
47.87
 10,240 46.32 49.41 46.32 40 0 0.0
10/03/2011
47.35
 8,030 44.78 48.13 44.78 0 0 0
09/03/2011
46.58
 8,590 46.32 48.90 45.04 1,710 0 0.2
08/03/2011
47.35
 11,840 46.84 47.87 46.84 27,000 25,000 0.2
07/03/2011
45.81
 19,710 45.81 45.81 44.27 11,100 0 1.0
04/03/2011
43.75
 20,180 43.24 43.75 41.69 17,710 0 1.5
03/03/2011
41.69
 2,680 41.18 43.24 41.18 500 100 0.0
02/03/2011
42.21
 12,130 44.27 44.27 42.21 5,440 3,680 0.2
01/03/2011
44.01
 2,200 42.72 44.27 42.72 160,400 160,000 0.0
28/02/2011
42.72
 1,990 42.72 42.72 42.72 0 0 0
25/02/2011
40.92
 3,910 40.66 40.92 39.12 100,190 100,000 0.0
24/02/2011
39.12
 98,470 39.12 40.66 39.12 249,268 203,448 3.5
23/02/2011
41.18
 57,710 41.18 41.69 40.66 27,780 26,140 0.1
22/02/2011
42.72
 4,950 42.72 42.72 42.72 1,300 4,940 -0.3
21/02/2011
44.78
 21,990 47.35 47.35 43.75 16,520 7,000 0.8
18/02/2011
45.81
 8,520 45.81 46.32 45.04 3,660 0 0.3
17/02/2011
45.81
 1,710 43.75 45.81 43.75 50,320 50,000 0.0
16/02/2011
44.78
 3,610 44.78 45.81 44.52 100,200 100,890 -0.1
15/02/2011
44.52
 4,600 44.27 44.52 43.49 400 800 0.0
14/02/2011
44.52
 8,620 46.07 46.07 44.52 102,120 101,200 0.1
11/02/2011
45.55
 3,360 46.07 46.07 44.27 100,000 100,600 -0.1
10/02/2011
45.29
 15,780 46.32 46.32 45.29 10,600 8,870 0.2
09/02/2011
46.07
 65,660 45.29 46.32 45.29 32,100 43,600 -1.0
08/02/2011
44.27
 16,770 45.29 45.29 44.27 8,480 7,000 0.1
28/01/2011
44.27
 4,950 43.75 45.29 43.24 800 0 0.1
27/01/2011
43.75
 18,010 44.78 46.32 43.75 10,500 2,000 0.7
26/01/2011
44.78
 1,460 42.46 44.78 42.46 600 0 0.1
25/01/2011
43.49
 86,100 43.49 45.29 43.24 73,930 42,450 2.7
24/01/2011
45.29
 121,890 49.93 49.93 45.29 109,460 33,670 6.7
21/01/2011
47.61
 10,670 47.61 47.61 47.61 10,570 2,000 0.8
20/01/2011
45.55
 64,060 44.52 45.55 44.52 256,090 203,650 4.6
19/01/2011
43.49
 84,390 43.49 43.49 41.69 62,650 35,000 2.3
18/01/2011
41.43
 51,280 39.63 41.43 39.63 30,910 2,840 2.3
17/01/2011
39.63
 87,600 37.83 39.63 37.83 102,170 22,000 6.2
14/01/2011
37.83
 52,060 39.38 39.38 37.83 33,850 0 2.5
13/01/2011
38.09
 69,830 39.63 39.63 37.83 39,200 8,500 2.3
12/01/2011
38.60
 35,380 40.15 40.15 38.35 22,000 6,640 1.2
11/01/2011
39.12
 11,000 39.63 39.63 37.83 6,500 2,000 0.3
10/01/2011
38.60
 2,170 40.92 40.92 38.60 500 280 0.0
07/01/2011
39.63
 59,940 40.15 40.15 38.86 51,270 7,000 3.4
06/01/2011
39.63
 350 40.15 40.15 39.12 0 0 0
05/01/2011
39.63
 56,180 40.41 41.18 39.38 39,200 10,000 2.3
04/01/2011
40.15
 5,480 39.63 40.15 37.06 0 2,400 -0.2
31/12/2010
38.60
 61,460 35.77 38.60 35.77 10,910 46,880 -2.7
30/12/2010
37.57
 2,410 37.06 37.57 36.54 2,320 600 0.1
29/12/2010
36.54
 15,140 35.77 36.54 35.52 13,000 3,000 0.7
28/12/2010
35.26
 4,090 35.26 35.26 33.97 4,020 800 0.2
27/12/2010
33.97
 2,790 36.03 36.03 33.71 1,000 520 0.0
24/12/2010
35.00
 43,660 35.00 35.77 32.94 37,030 42,600 -0.4
23/12/2010
34.49
 97,420 35.77 36.03 34.49 94,400 45,430 3.4
22/12/2010
35.52
 104,440 34.49 35.52 34.49 73,450 63,480 0.7
21/12/2010
33.97
 68,970 32.94 33.97 32.94 49,480 40,000 0.6
20/12/2010
32.94
 31,410 33.71 33.71 32.94 31,000 30,000 0.1
17/12/2010
32.94
 3,440 33.46 33.71 32.94 100 0 0.0
16/12/2010
32.43
 163,730 32.17 33.97 32.17 68,000 150,470 -5.2
15/12/2010
33.46
 48,060 32.94 33.46 31.91 8,740 32,910 -1.5
14/12/2010
32.94
 38,850 33.46 33.46 31.66 38,150 13,200 1.6
13/12/2010
32.94
 26,590 32.17 33.20 32.17 19,730 10,000 0.6
10/12/2010
31.91
 31,410 32.17 32.17 30.11 30,300 0 1.9
09/12/2010
31.66
 17,640 31.40 32.43 31.40 8,990 1,280 0.5
08/12/2010
31.40
 60,390 31.91 31.91 31.40 38,000 49,030 -0.7
07/12/2010
31.40
 63,480 30.88 31.40 30.11 0 56,470 -3.4
06/12/2010
31.40
 53,160 31.91 32.17 31.14 342,650 371,660 -1.8
03/12/2010
32.68
 12,350 33.97 33.97 32.68 750 2,360 -0.1
02/12/2010
33.97
 7,580 33.46 33.97 32.68 0 1,000 -0.1
01/12/2010
33.97
 20,670 33.97 34.49 33.46 19,000 0 1.3
30/11/2010
33.97
 15,690 35.00 35.00 33.97 11,680 0 0.8
29/11/2010
34.23
 18,630 33.71 34.23 33.46 16,720 0 1.1
26/11/2010
34.49
 27,130 33.97 34.49 33.97 368,140 344,000 1.6
25/11/2010
33.46
 53,540 31.91 33.46 31.91 49,770 280 3.1
24/11/2010
31.91
 3,200 31.91 31.91 31.14 2,100 0 0.1
23/11/2010
31.40
 16,230 32.17 32.17 31.40 10,500 14,420 -0.2
22/11/2010
31.91
 34,160 32.17 32.17 31.14 29,640 0 1.8
19/11/2010
31.40
 31,560 33.46 33.46 31.40 29,020 0 1.9
18/11/2010
32.68
 26,150 32.68 33.46 32.43 22,210 0 1.4
17/11/2010
32.68
 6,580 32.68 32.68 32.43 6,500 0 0.4
16/11/2010
32.68
 12,600 32.17 32.94 31.91 9,620 0 0.6
15/11/2010
32.68
 12,070 31.66 33.71 31.66 10,720 0 0.7
12/11/2010
32.43
 22,910 32.43 32.94 31.40 2,115,090 2,098,000 1.1
11/11/2010
31.40
 2,000 33.46 33.46 31.40 240 0 0.0
10/11/2010
32.43
 48,510 31.40 33.46 31.14 46,020 29,150 1.1
09/11/2010
32.43
 39,600 34.23 34.23 32.43 278,110 252,380 1.7
08/11/2010
32.68
 39,330 31.66 32.68 30.37 29,980 1,650 1.8
05/11/2010
31.14
 48,980 31.14 31.40 30.11 63,660 0 3.8
04/11/2010
30.37
 51,880 29.34 30.37 29.34 95,260 0 5.5
03/11/2010
29.08
 19,940 29.34 29.34 29.08 14,060 1,000 0.7
02/11/2010
29.08
 7,070 29.08 29.34 28.82 6,660 0 0.4
01/11/2010
29.34
 2,580 29.85 29.85 29.08 250 0 0.0
29/10/2010
29.34
 51,330 29.60 29.60 28.82 286,050 251,000 2.0
28/10/2010
28.82
 19,220 28.57 29.60 27.79 9,520 4,000 0.3
27/10/2010
28.31
 5,900 29.34 29.34 28.31 2,450 1,000 0.1
26/10/2010
29.08
 1,560 29.60 29.85 28.57 0 0 0
25/10/2010
29.08
 40,340 28.82 29.08 28.05 37,700 9,000 1.6
22/10/2010
28.31
 22,270 29.08 29.08 27.79 20,200 0 1.1
21/10/2010
28.82
 7,120 28.31 28.82 27.79 5,860 0 0.3
20/10/2010
28.82
 30,230 29.08 29.08 28.05 28,190 6,500 1.2
19/10/2010
28.82
 97,770 29.60 29.60 27.79 23,630 8,000 0.9
18/10/2010
28.57
 72,110 28.05 28.57 27.28 57,860 10,000 2.6

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