MSN (
HSX
)
52.30
()
- Công ty Cổ phần Tập đoàn Masan
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 04/06/2019 |
-
|
85.00 | 85.60 | 83.50 | 85.00 | 84.49 | 411,580.00 | 7,203,355.36 |
| 03/06/2019 |
-
|
85.80 | 86.40 | 85.10 | 85.00 | 85.64 | 474,040.00 | 7,962,047.92 |
| 31/05/2019 | +
0.30 (0.35%)
|
85.60 | 86.80 | 85.70 | 85.80 | 86.26 | 463,440.00 | 39,935.74 |
| 30/05/2019 |
-1.80 (2.06%)
|
87.30 | 87.80 | 87.00 | 85.50 | 87.37 | 309,190.00 | 26,864.88 |
| 29/05/2019 | +
0.30 (0.34%)
|
86.60 | 87.70 | 86.50 | 87.30 | 86.94 | 415,090.00 | 8,837,782.97 |
| 28/05/2019 |
-1.40 (1.58%)
|
88.00 | 88.50 | 86.50 | 87.00 | 86.95 | 1,113,700.00 | 41,038,064.90 |
| 27/05/2019 |
-
|
87.20 | 88.80 | 87.10 | 88.40 | 88.24 | 1,446,080.00 | 95,612,860.62 |
| 24/05/2019 |
-
|
90.00 | 90.50 | 87.20 | 87.20 | 89.06 | 895,290.00 | 18,468,357.40 |
| 23/05/2019 |
-
|
89.80 | 90.80 | 89.00 | 90.00 | 90.05 | 848,760.00 | 53,501,346.43 |
| 22/05/2019 |
-1.30 (1.42%)
|
91.30 | 91.60 | 89.80 | 90.00 | 90.70 | 1,436,920.00 | 90,638,158.79 |
| 21/05/2019 |
-
|
88.20 | 91.60 | 88.20 | 91.30 | 90.71 | 1,202,160.00 | 20,581,116.62 |
| 20/05/2019 |
-
|
86.50 | 88.20 | 86.50 | 88.00 | 87.27 | 446,980.00 | 4,401,218.81 |
| 17/05/2019 |
-
|
86.20 | 87.80 | 86.30 | 86.50 | 86.58 | 592,570.00 | 15,036,985.23 |
| 16/05/2019 |
-0.80 (0.91%)
|
87.80 | 88.30 | 87.20 | 87.00 | 87.62 | 531,320.00 | 15,111,802.28 |
| 15/05/2019 | +
1.30 (1.50%)
|
86.50 | 88.50 | 86.50 | 87.80 | 87.43 | 582,520.00 | 33,295,948.23 |
| 14/05/2019 |
-0.20 (0.23%)
|
84.10 | 87.80 | 85.00 | 86.50 | 86.38 | 427,800.00 | 8,663,506.22 |
| 13/05/2019 |
-0.80 (0.91%)
|
87.50 | 87.90 | 86.70 | 86.70 | 87.30 | 401,940.00 | 9,661,472.68 |
| 10/05/2019 |
-0.20 (0.23%)
|
88.00 | 88.30 | 87.40 | 87.50 | 87.88 | 806,060.00 | 54,172,815.63 |
| 09/05/2019 |
-0.10 (0.11%)
|
87.80 | 88.20 | 87.50 | 87.70 | 87.77 | 706,600.00 | 42,104,952.73 |
| 08/05/2019 |
-
|
87.00 | 88.50 | 87.00 | 87.80 | 87.70 | 1,409,850.00 | 78,869,727.62 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.