CTCP Tập đoàn Masan (msn)

75.80
1.90
(2.57%)

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
(2024-04-23)
9.20 14.22% 104,274,900 -283,541 -19.0
64.70
76.40
75.80
2 tháng
(2024-03-25)
-1.60 -2.12% 216,799,100 -18,709,541 -1,381.7
64.70
76.40
75.80
3 tháng
(2024-02-23)
7.20 10.79% 343,748,500 -25,725,019 -1,907.7
64.70
80.90
75.80
6 tháng
(2023-11-27)
13 21.35% 479,845,300 -43,328,513 -3,046.8
60.50
80.90
75.80
12 tháng
(2023-05-29)
2.30 3.21% 710,172,200 -58,431,651 -4,040.9
57.80
89.20
75.80
24 tháng
(2022-06-03)
-38.08 -34% 933,294,900 -37,265,988 -1,729.9
57.80
118.43
75.80
36 tháng
(2021-06-08)
-11.26 -13.23% 1,286,586,100 -82,781,538 -8,711.1
57.80
142.29
75.80
60 tháng
(2019-06-19)
6.90 10.30% 2,019,668,520 -169,425,824 -14,969.7
39.65
142.29
75.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 23/05/2024
75.80
1.90
6,128,100 73.90 75.80 73.20 374,420 851,508 -34.6
#2 22/05/2024
73.90
-1.90
8,354,500 76 76.40 73.80 644,300 574,348 5.3
#3 21/05/2024
75.80
-0.60
5,878,600 76.20 76.50 74.90 212,100 379,333 -12.6
#4 20/05/2024
76.40
0.90
7,869,900 76.50 77.30 75.70 1,135,800 1,111,307 2.0
#5 17/05/2024
75.50
3.10
12,300,700 72.60 76 72.40 716,500 216,987 37.0
#6 16/05/2024
72.40
0.20
4,045,400 72.90 73 72 419,807 488,512 -5.1
#7 15/05/2024
72.20
1.60
6,888,800 72 73.30 71.90 1,156,100 1,770,889 -44.7
#8 14/05/2024
70.60
-0.20
3,692,100 71 71.40 70.10 62,800 1,153,800 -77.1
#9 13/05/2024
70.80
0
2,571,500 70.90 71.70 70.30 188,665 442,554 -18.0
#10 10/05/2024
70.80
-0.60
3,714,800 71.40 71.90 70.60 463,640 479,992 -1.1
#11 09/05/2024
71.40
-0.90
7,165,500 72.10 73.80 70.60 689,900 968,701 -20.2
#12 08/05/2024
72.30
1.10
6,123,100 70.90 73.20 70.20 1,253,320 615,300 45.7
#13 07/05/2024
71.20
0.10
3,244,000 71.40 71.50 70.50 655,065 73,040 41.2
#14 06/05/2024
71.10
1.30
5,105,300 70.70 71.30 70.10 721,500 918,100 -13.9
#15 03/05/2024
69.80
1.80
7,049,300 68.60 70.90 68.10 802,723 152,308 45.5
#16 02/05/2024
68
0.80
2,279,400 67.80 68 67.10 408,210 208,000 13.6
#17 26/04/2024
67.20
-0.90
3,593,000 67.50 68.30 67.10 1,111,600 374,700 49.8
#18 25/04/2024
68.10
1.20
6,074,900 67.20 68.50 66.20 696,800 1,023,600 -22.2
#19 24/04/2024
66.90
2.20
3,276,700 65.50 67.50 65.20 730,500 637,600 6.2
#20 23/04/2024
64.70
-2.20
5,047,400 67.70 67.70 64.50 503,500 1,267,300 -50.4
#21 22/04/2024
66.90
0.40
2,931,700 67.30 67.50 66.70 469,500 463,700 0.4
#22 19/04/2024
66.50
-0.30
4,767,700 66 67.90 65.90 1,009,300 977,700 2.2
#23 17/04/2024
66.80
0.70
7,216,500 66.40 68.90 65.50 510,900 1,512,700 -67.1
#24 16/04/2024
66.10
-0.80
8,049,800 66.90 67.40 64.60 683,800 1,333,900 -42.8
#25 15/04/2024
66.90
-5
10,945,300 71.90 71.90 66.90 773,500 995,000 -17.8
#26 12/04/2024
71.90
0.10
3,572,900 71.80 72.60 71.70 151,500 1,331,200 -84.7
#27 11/04/2024
71.80
-0.70
3,576,900 71.90 72.20 71.50 204,200 482,400 -20.0
#28 10/04/2024
72.50
-1
3,030,600 73.50 73.90 72.50 222,900 872,400 -47.4
#29 09/04/2024
73.50
1.60
4,123,400 72.40 73.50 72.20 679,700 37,600 46.8
#30 08/04/2024
71.90
0
2,804,400 72.10 72.80 71.70 198,700 98,800 7.2
#31 05/04/2024
71.90
-1.50
5,609,400 72.80 73.20 71.90 91,300 589,700 -36.2
#32 04/04/2024
73.40
0
3,739,000 73.10 74.50 73 165,700 634,300 -34.4
#33 03/04/2024
73.40
-1.10
4,986,800 74.50 75.40 73.20 54,100 947,500 -66.2
#34 02/04/2024
74.50
1.10
3,738,600 73.40 75 73.30 303,700 1,203,300 -66.9
#35 01/04/2024
73.40
-0.80
7,701,100 74.40 74.90 72.60 292,800 3,656,100 -248.1
#36 29/03/2024
74.20
-1.80
8,324,900 76.50 76.50 74.20 241,800 3,175,100 -218.5
#37 28/03/2024
76
0.60
6,237,000 76.90 77.70 75.70 633,700 2,229,300 -121.7
#38 27/03/2024
75.40
1.40
6,073,600 75 76.10 74.10 236,400 2,715,500 -186.7
#39 26/03/2024
74
-1.50
6,370,600 75.90 76.20 74 108,800 452,400 -26.0
#40 25/03/2024
75.50
-3
8,724,000 78.50 78.50 75.40 335,500 2,085,200 -134.8
#41 22/03/2024
78.50
0.50
6,018,700 78 80.90 78.30 815,000 1,574,800 -59.9
#42 21/03/2024
78
0.70
4,982,600 77.30 78.80 77.60 214,800 955,800 -57.9
#43 20/03/2024
77.30
-0.10
4,238,700 77.40 77.80 76.50 455,400 1,512,100 -81.6
#44 19/03/2024
77.40
-0.50
3,129,300 77.90 79.40 77.20 113,700 265,200 -11.8
#45 18/03/2024
77.90
-0.60
7,516,900 78.50 78.90 73.90 1,427,800 405,800 77.9
#46 15/03/2024
78.50
-0.40
6,908,900 78.90 79.20 76.80 332,600 1,067,500 -57.2
#47 14/03/2024
78.90
-2
6,416,700 80.90 81.60 78.70 865,100 1,256,600 -31.6
#48 13/03/2024
80.90
2.20
7,035,500 78.70 81 78.90 1,244,000 1,648,400 -32.5
#49 12/03/2024
78.70
1.20
5,975,700 77.50 79.40 77.20 914,000 1,607,300 -54.5
#50 11/03/2024
77.50
-1
7,103,800 78.50 81.10 76.60 464,500 1,622,500 -91.6
#51 08/03/2024
78.50
-2.30
7,454,600 80.80 81 78 546,032 1,030,167 -38.9
#52 07/03/2024
80.80
3.90
8,721,100 76.90 80.80 76.40 843,100 941,870 -8.1
#53 06/03/2024
76.90
1.20
6,843,400 75.70 77.80 75.70 950,270 528,839 32.1
#54 05/03/2024
75.70
4.90
12,999,600 70.80 75.70 70.90 2,736,496 1,196,022 115.2
#55 04/03/2024
70.80
0.30
5,315,800 70.50 71.10 69.90 1,319,000 1,433,373 -8.1
#56 01/03/2024
70.50
0.10
3,757,800 70.40 71.20 70 197,650 576,883 -26.8
#57 29/02/2024
70.40
2.10
8,297,600 68.30 71.50 69.10 1,271,768 1,242,349 2.2
#58 28/02/2024
68.30
0.70
3,481,000 67.60 68.40 67.70 140,912 532,025 -26.6
#59 27/02/2024
67.60
0.90
3,037,600 66.70 68.20 66.70 196,100 843,134 -43.7
#60 26/02/2024
66.70
0
2,921,700 66.70 67.40 66.10 252,200 949,624 -46.4
#61 23/02/2024
66.70
-1.40
4,792,400 68.10 68.90 66.60 275,040 1,400,660 -76.3
#62 22/02/2024
68.10
0.10
4,149,500 68 69.30 67.80 73,900 1,637,696 -106.7
#63 21/02/2024
68
-0.80
3,336,800 68.80 68.90 67.70 57,770 822,797 -52.2
#64 20/02/2024
68.80
-0.10
3,375,900 68.90 69.70 68.20 365,800 695,275 -22.6
#65 19/02/2024
68.90
2.70
7,833,600 66.20 69.40 66.50 1,530,690 261,700 86.5
#66 16/02/2024
66.20
1.30
2,714,100 64.90 66.40 65.10 352,800 630,345 -18.3
#67 15/02/2024
64.90
0
2,030,300 64.90 65.70 64.90 64,200 628,532 -36.7
#68 07/02/2024
64.90
0.10
1,352,400 64.80 65.30 64.60 19,200 386,120 -23.8
#69 06/02/2024
64.80
-0.10
1,607,300 64.90 65.30 64.70 110,518 974,804 -56.0
#70 05/02/2024
64.90
-0.50
1,612,700 65.40 65.70 64.70 109,345 292,300 -11.9
#71 02/02/2024
65.40
0.30
1,607,400 65.10 65.60 65 349,500 312,048 2.5
#72 01/02/2024
65.10
0.70
1,692,500 64.40 65.50 64.40 130,100 292,000 -10.5
#73 31/01/2024
64.40
-1.70
2,589,000 66.10 66.60 64.40 250,800 499,600 -16.1
#74 30/01/2024
66.10
0.50
1,170,700 65.60 66.60 65.60 198,400 234,400 -2.4
#75 29/01/2024
65.60
-0.20
1,429,100 65.80 66.40 65.50 78,800 596,600 -34.0
#76 26/01/2024
65.80
-1
1,936,600 66.80 67 65.80 97,200 961,300 -57.2
#77 25/01/2024
66.80
0.60
1,161,400 66.20 66.80 66.10 39,100 320,500 -18.6
#78 24/01/2024
66.20
-1.30
2,446,900 67.50 67.50 66.20 136,500 684,600 -36.6
#79 23/01/2024
67.50
-0.20
2,445,600 67.70 67.80 66.50 532,800 511,000 1.5
#80 22/01/2024
67.70
-0.10
1,775,900 67.80 68.50 67 54,600 408,500 -23.9
#81 19/01/2024
67.80
1.40
3,305,300 66.40 68.40 66.70 268,800 236,800 2.2
#82 18/01/2024
66.40
0.10
1,290,100 66.30 67 66.40 91,400 219,400 -8.5
#83 17/01/2024
66.30
-0.80
1,904,200 67.10 67.50 66.30 177,700 258,700 -5.4
#84 16/01/2024
67.10
1.50
1,938,100 65.60 67.30 65.30 102,700 154,500 -3.5
#85 15/01/2024
65.60
0.80
1,312,000 64.80 66.10 65.20 27,900 45,000 -1.1
#86 12/01/2024
64.80
-1.30
2,390,500 66.10 66.10 64.80 45,200 95,400 -3.3
#87 11/01/2024
66.10
-0.10
2,173,000 66.20 66.90 66 45,300 236,700 -12.7
#88 10/01/2024
66.20
0.10
1,883,100 66.10 67.50 66.10 264,800 382,300 -7.9
#89 09/01/2024
66.10
-0.50
2,177,500 66.60 67.40 66 70,500 780,400 -47.1
#90 08/01/2024
66.60
-1.30
2,683,300 67.90 68 66.60 87,500 962,400 -58.6
#91 05/01/2024
67.90
-0.20
3,405,400 68.10 68.30 66.60 112,300 850,600 -49.8
#92 04/01/2024
68.10
-0.80
2,526,000 68.90 69.10 68.10 230,000 624,800 -27.1
#93 03/01/2024
68.90
0.50
1,720,500 68.40 68.90 67.70 355,100 297,500 4.0
#94 02/01/2024
68.40
1.40
3,624,100 67 69.30 67.30 156,700 83,900 5.0
#95 29/12/2023
67
0
2,217,700 67 68.30 67 149,200 49,600 6.7
#96 28/12/2023
67
0
1,859,800 67 67.60 66.60 216,200 200,900 1.0
#97 27/12/2023
67
0.80
2,866,200 66.20 67.90 66 502,500 54,200 30.1
#98 26/12/2023
66.20
-0.20
2,681,200 66.40 66.90 65.60 880,000 656,800 14.7
#99 25/12/2023
66.40
3.40
3,234,900 63 66.50 63.20 218,100 67,800 9.8
#100 22/12/2023
63
-0.70
2,188,600 63.70 64.20 63 218,800 1,278,500 -67.2

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