CTCP Hàng tiêu dùng Masan (mch)

142
-0.60
(-0.42%)
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
(2026-08-10) 		5.80 4.26% 7,124,000 2,041,859 0
135.90
143
142.60
2 tháng
(2026-07-10) 		7.79 5.81% 15,122,600 3,096,179 0
132.04
143
142.60
3 tháng
(2026-06-10) 		13.40 10.44% 22,692,500 5,051,517 0
124.65
143
142.60
6 tháng
(2026-03-12) 		3.45 2.49% 45,981,000 3,570,482 -42.3
124.16
158.65
142.60
12 tháng
(2025-09-15) 		38.60 37.40% 90,008,400 -2,432,318 -1,233.0
102.64
179.21
142.60
24 tháng
(2024-09-18) 		39.53 38.65% 130,993,315 -8,140,231 -1,670.1
84.19
179.21
142.60
36 tháng
(2023-09-25) 		104.80 283.22% 154,414,399 -6,591,312 -1,349.6
34.76
179.21
142.60
60 tháng
(2021-10-04) 		86.65 157.11% 163,368,460 -4,734,215 -1,215.9
27.53
179.21
142.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2023
31.99
 10,950 32.31 32.31 31.99 4,137 0 0.3
11/01/2023
32.31
 4,722 32.22 32.40 32.04 900 1,000 -0.0
10/01/2023
32.22
 10,700 32.35 32.44 32.22 6,400 0 0.5
09/01/2023
32.35
 20,700 32.89 32.89 32.35 1,500 0 0.1
06/01/2023
32.89
 23,120 33.12 33.39 31.54 7,100 1,118 0.4
05/01/2023
33.12
 7,700 33.61 33.61 33.12 400 1,000 -0.0
04/01/2023
33.61
 7,044 33.57 33.66 33.52 2,000 0 0.1
03/01/2023
33.57
 7,133 33.70 33.70 33.34 400 0 0.0
30/12/2022
33.70
 1,048 34.24 34.24 33.70 0 0 0
29/12/2022
34.24
 7,110 33.61 34.29 33.61 2,900 0 0.2
28/12/2022
33.61
 12,760 34.15 34.24 31.54 6,940 0 0.5
27/12/2022
34.15
 7,360 34.70 34.70 34.02 5,500 0 0.4
26/12/2022
34.70
 52,676 34.70 34.70 34.24 50,500 0 3.9
23/12/2022
34.70
 50,470 34.70 34.70 34.33 50,000 0 3.8
22/12/2022
34.70
 6,200 34.47 34.70 34.29 4,900 0 0.4
21/12/2022
34.47
 24,120 34.70 34.70 34.24 18,200 100 1.4
20/12/2022
34.70
 48,765 34.70 34.70 34.06 44,900 500 3.4
19/12/2022
34.70
 21,602 34.29 34.70 33.97 16,900 600 1.2
16/12/2022
34.29
 25,112 34.65 34.65 34.24 21,000 1,600 1.5
15/12/2022
34.65
 21,023 34.24 34.65 33.88 15,200 1,900 1.0
14/12/2022
34.24
 53,335 34.24 34.24 33.79 50,000 44,300 0.4
13/12/2022
34.24
 56,520 34.24 34.24 33.79 53,000 40,900 0.9
12/12/2022
34.24
 53,001 34.42 34.42 33.79 51,900 30,100 1.6
09/12/2022
34.42
 48,710 34.24 34.42 33.70 40,900 29,900 0.8
08/12/2022
34.24
 50,950 34.24 34.24 33.57 41,600 30,100 0.9
07/12/2022
34.24
 20,700 34.24 34.24 33.43 15,100 0 1.1
06/12/2022
34.24
 35,121 34.42 34.47 33.66 29,100 100 2.2
05/12/2022
34.42
 16,433 33.84 34.47 33.70 6,610 0 0.5
02/12/2022
33.84
 14,236 33.34 36.00 33.34 8,400 0 0.6
01/12/2022
33.34
 61,863 32.44 33.34 32.22 52,000 1,700 3.7
30/11/2022
32.44
 33,047 31.59 32.67 31.77 10,300 700 0.7
29/11/2022
31.59
 13,215 31.68 31.99 31.59 2,600 0 0.2
28/11/2022
31.68
 22,088 31.54 31.77 31.54 6,500 7 0.5
25/11/2022
31.54
 5,356 31.54 31.77 31.41 700 0 0.0
24/11/2022
31.54
 18,200 31.54 31.54 31.45 17,400 0 1.2
23/11/2022
31.54
 3,700 31.54 31.54 31.41 3,700 0 0.3
22/11/2022
31.54
 37,256 31.54 31.77 31.32 33,600 0 2.4
21/11/2022
31.54
 7,925 31.50 31.77 31.27 5,100 0 0.4
18/11/2022
31.50
 7,194 31.54 31.54 31.09 5,000 0 0.3
17/11/2022
31.54
 15,437 31.54 31.99 31.05 6,700 0 0.5
16/11/2022
31.54
 54,980 31.54 32.17 30.64 50,500 500 3.5
15/11/2022
31.54
 38,146 31.54 31.54 31.27 30,400 600 2.1
14/11/2022
31.54
 32,832 31.27 31.68 31.32 30,430 200 2.1
11/11/2022
31.27
 31,049 31.68 31.99 31.09 25,600 800 1.7
10/11/2022
31.68
 17,054 31.54 31.68 31.09 13,200 0 0.9
09/11/2022
31.54
 4,056 31.54 32.44 31.54 500 0 0.0
08/11/2022
31.54
 28,409 31.54 31.59 31.32 25,200 0 1.8
07/11/2022
31.54
 10,105 31.95 31.95 31.54 5,500 0 0.4
04/11/2022
31.95
 8,200 31.77 31.99 31.59 2,900 0 0.2
03/11/2022
31.77
 1,823 31.68 32.31 31.77 100 0 0.0
02/11/2022
31.68
 2,000 31.72 32.85 31.63 0 0 0
01/11/2022
31.72
 1,800 32.89 32.89 31.54 0 0 0
31/10/2022
32.89
 11,108 32.04 32.89 31.54 5,700 900 0.4
28/10/2022
32.04
 15,282 32.89 33.25 32.04 4,001 500 0.3
27/10/2022
32.89
 20,305 32.44 33.25 32.44 18,700 200 1.3
26/10/2022
32.44
 11,900 32.44 33.79 32.44 11,000 0 0.8
25/10/2022
32.44
 26,621 31.54 32.89 29.74 19,400 5,700 1.0
24/10/2022
31.54
 15,232 32.76 32.76 31.54 7,611 1,000 0.5
21/10/2022
32.76
 38,600 33.66 33.66 32.35 18,200 1,000 1.3
20/10/2022
33.66
 10,534 34.24 34.24 33.12 6,520 900 0.4
19/10/2022
34.24
 18,018 32.67 34.61 32.44 12,564 0 0.9
18/10/2022
32.67
 38,332 31.54 32.67 31.54 20,400 0 1.5
17/10/2022
31.54
 111,900 31.99 32.44 31.09 94,100 0 6.6
14/10/2022
31.99
 89,406 31.99 32.67 31.54 25,300 0 1.8
13/10/2022
31.99
 51,936 31.99 32.26 31.54 21,300 0 1.5
12/10/2022
31.99
 94,033 33.79 33.79 29.24 39,400 0 2.8
11/10/2022
33.79
 36,702 36.05 36.05 32.89 19,200 6,200 1.0
10/10/2022
36.05
 39,778 36.05 36.50 33.12 19,040 0 1.5
07/10/2022
36.05
 37,567 40.24 40.24 35.10 16,805 1,587 1.3
06/10/2022
40.24
 3,503 40.33 40.55 40.24 200 0 0.0
05/10/2022
40.33
 26 40.33 40.33 40.33 0 0 0
04/10/2022
40.33
 6,351 41.68 41.68 40.33 3,900 1,500 0.2
03/10/2022
41.68
 10,465 42.13 42.13 40.55 3,433 0 0.3
30/09/2022
42.13
 7,927 42.40 42.40 41.90 900 0 0.1
29/09/2022
42.40
 1,905 42.81 43.21 42.40 700 300 0.0
28/09/2022
42.81
 613 42.45 42.94 42.81 0 0 0
27/09/2022
42.45
 2,162 42.40 43.71 42.40 812 1,824 -0.1
26/09/2022
42.40
 8,300 43.12 43.12 42.40 7,133 1,800 0.5
23/09/2022
43.12
 2,700 43.12 43.12 43.03 100 0 0.0
22/09/2022
43.12
 10,906 43.12 43.12 42.81 906 3,900 -0.3
21/09/2022
43.12
 503 43.08 43.12 43.08 0 0 0
20/09/2022
43.08
 2,349 43.35 43.35 42.85 2,000 2,100 -0.0
19/09/2022
43.35
 2,812 44.16 44.29 43.26 2,400 1,600 0.1
16/09/2022
44.16
 4,100 44.61 44.92 44.16 2,000 0 0.2
15/09/2022
44.61
 12,577 45.01 45.06 44.61 3,300 50 0.3
14/09/2022
45.01
 8,124 44.61 45.01 43.03 2,200 4,761 -0.2
13/09/2022
44.61
 49,187 43.71 44.70 43.35 47,900 33,100 1.5
12/09/2022
43.71
 641 43.80 44.25 43.71 300 26 0.0
09/09/2022
43.80
 1,700 44.61 44.61 43.71 400 200 0.0
08/09/2022
44.61
 800 43.26 45.01 43.30 400 0 0.0
07/09/2022
43.26
 3,404 43.35 43.35 43.26 500 0 0.0
06/09/2022
43.35
 2,752 43.26 43.35 43.30 100 0 0.0
05/09/2022
43.26
 8,187 44.61 44.61 43.26 0 100 -0.0
31/08/2022
44.61
 600 45.06 45.06 44.61 0 0 0
30/08/2022
45.06
 25,600 44.16 45.06 44.16 25,000 0 2.5
29/08/2022
44.16
 5,163 42.85 44.16 42.81 2,100 0 0.2
26/08/2022
42.85
 17,548 43.93 43.93 42.81 6,700 748 0.6
25/08/2022
43.93
 14,300 44.38 46.55 43.93 2,300 4,400 -0.2
24/08/2022
44.38
 2,200 44.16 44.79 43.93 200 0 0.0
23/08/2022
44.16
 2,000 44.61 44.61 43.71 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |