CTCP Hàng tiêu dùng Masan (mch)

220
-3.70
(-1.65%)
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
(2024-10-15) 		22.40 11.26% 834,600 242,576 50.9
199
225
225
2 tháng
(2024-09-16) 		32.70 17.33% 3,079,000 -40,514 -5.8
188.70
225
225
3 tháng
(2024-08-16) 		24.76 12.59% 4,223,100 101,511 24.9
188.33
225
225
6 tháng
(2024-05-20) 		60.80 37.85% 16,580,200 2,070,921 448.0
157.63
225
225
12 tháng
(2023-11-20) 		149.34 207.24% 25,148,000 768,901 247.9
69.36
225
225
24 tháng
(2022-11-25) 		161.89 272.06% 31,706,382 2,719,061 395.0
51.94
225
225
36 tháng
(2021-11-30) 		121.17 120.90% 34,861,077 3,243,481 426.9
51.94
225
225
60 tháng
(2019-12-11) 		165.20 293.95% 50,188,590 7,477,370 816.6
41.52
225
225
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
83.32
 18,320 83.40 84.22 82.58 12,600 100 1.3
07/04/2021
83.40
 14,010 83.24 84.63 82.58 700 0 0.1
06/04/2021
83.24
 15,400 83.40 84.55 83.16 2,600 0 0.3
05/04/2021
83.40
 16,777 83.40 86.67 82.75 2,222 200 0.2
02/04/2021
83.40
 15,810 84.06 89.94 82.91 5,200 0 0.5
01/04/2021
84.06
 14,776 82.58 85.77 82.18 500 0 0.1
31/03/2021
82.58
 33,641 81.93 85.04 81.77 13,000 0 1.3
30/03/2021
81.93
 60,700 83.81 83.81 81.77 18,500 100 1.8
29/03/2021
83.81
 27,124 85.45 89.94 81.77 12,600 2,100 1.1
26/03/2021
85.45
 41,800 88.31 88.39 81.77 0 0 0
25/03/2021
88.31
 97,364 85.86 91.91 72.61 1,214,025 1,202,725 1.2
24/03/2021
85.86
 87,979 83.97 85.86 82.58 23,100 3,100 2.1
23/03/2021
83.97
 31,653 82.91 85.04 82.91 5,700 2,000 0.4
22/03/2021
82.91
 19,429 82.18 84.22 82.09 4,600 20 0.5
19/03/2021
82.18
 51,390 81.11 82.58 80.95 26,600 0 2.7
18/03/2021
81.11
 34,224 80.79 81.36 80.79 29,000 3,951 2.5
17/03/2021
80.79
 14,627 80.87 80.87 80.54 6,800 0 0.7
16/03/2021
80.87
 33,413 80.54 80.95 80.13 10,300 0 1.0
15/03/2021
80.54
 24,854 80.21 80.95 79.31 6,800 1,100 0.6
12/03/2021
80.21
 44,305 79.48 80.95 79.64 34,800 2,700 3.1
11/03/2021
79.48
 29,347 79.80 79.89 79.48 25,900 0 2.5
10/03/2021
79.80
 16,000 80.13 80.13 79.64 15,700 0 1.5
09/03/2021
80.13
 75,200 80.13 80.54 79.56 66,600 3,600 6.2
08/03/2021
80.13
 59,100 77.43 85.04 78.50 35,300 200 3.5
05/03/2021
77.43
 49,110 77.60 80.13 76.86 40,600 0 3.8
04/03/2021
77.60
 22,811 78.33 78.33 77.43 11,400 0 1.1
03/03/2021
78.33
 23,300 76.86 85.86 77.68 16,000 0 1.5
02/03/2021
76.86
 25,070 77.84 77.84 76.86 19,200 0 1.8
01/03/2021
77.84
 16,415 77.43 78.01 77.35 15,100 100 1.4
26/02/2021
77.43
 19,500 77.43 77.51 77.27 15,000 7,000 0.8
25/02/2021
77.43
 17,924 77.35 78.50 77.27 15,300 0 1.5
24/02/2021
77.35
 24,648 77.19 77.68 77.02 17,000 0 1.6
23/02/2021
77.19
 22,626 77.68 77.84 77.19 19,100 2,200 1.6
22/02/2021
77.68
 15,816 77.68 78.09 77.27 11,000 3,200 0.7
19/02/2021
77.68
 20,800 77.68 78.01 77.51 16,700 0 1.6
18/02/2021
77.68
 28,163 77.19 78.41 77.27 23,400 0 2.2
17/02/2021
77.19
 15,515 76.04 77.19 76.21 7,200 0 0.7
09/02/2021
76.04
 18,300 76.04 76.70 76.04 9,500 0 0
08/02/2021
76.04
 55,800 76.21 77.60 75.23 27,200 200 0
05/02/2021
76.21
 21,592 75.96 76.45 75.96 12,000 0 1.1
04/02/2021
75.96
 19,210 76.45 77.02 75.96 18,100 200 1.7
03/02/2021
76.45
 23,800 75.63 76.86 75.63 12,600 1,200 1.1
02/02/2021
75.63
 16,000 74.82 75.96 72.61 11,100 1,700 0.9
01/02/2021
74.82
 32,000 76.37 77.68 73.67 27,100 0 2.5
29/01/2021
76.37
 19,650 71.87 76.37 71.87 8,800 4,100 0.4
28/01/2021
71.87
 78,435 75.63 75.63 71.87 49,330 1,300 4.3
27/01/2021
75.63
 31,110 77.68 77.68 75.63 16,780 1,000 1.5
26/01/2021
77.68
 39,294 78.41 78.41 76.04 16,900 0 1.6
25/01/2021
78.41
 22,530 78.90 79.31 77.68 20,920 0 2.0
22/01/2021
78.90
 36,300 79.31 79.64 76.86 31,700 0 3.0
21/01/2021
79.31
 25,000 77.11 80.13 77.51 19,200 0 1.9
20/01/2021
77.11
 25,256 76.45 77.27 76.04 19,200 5,100 1.3
19/01/2021
76.45
 32,445 80.13 80.13 69.50 14,300 100 1.3
18/01/2021
80.13
 39,455 80.13 80.54 79.48 19,800 10,200 0.9
15/01/2021
80.13
 34,900 80.95 81.19 79.40 15,400 0 1.5
14/01/2021
80.95
 33,163 81.28 81.36 80.95 18,100 0 1.8
13/01/2021
81.28
 63,996 80.95 81.77 80.95 49,400 0 4.9
12/01/2021
80.95
 45,070 81.03 81.36 80.79 19,300 2,200 1.7
11/01/2021
81.03
 78,600 79.31 81.36 79.31 24,400 100 2.4
08/01/2021
79.31
 165,427 76.45 79.64 76.86 61,600 400 5.8
07/01/2021
76.45
 8,700 77.27 77.68 76.37 7,100 0 0.7
06/01/2021
77.27
 55,900 76.86 77.68 75.96 30,200 39,500 -0.9
05/01/2021
76.86
 61,167 77.27 77.68 76.86 28,900 0 2.7
04/01/2021
77.27
 18,700 76.04 77.68 77.11 3,800 500 0.3
31/12/2020
76.04
 69,700 74.82 76.21 75.23 51,300 46 4.7
30/12/2020
74.82
 23,871 75.23 75.88 74.82 15,631 0 1.4
29/12/2020
75.23
 34,767 74.82 75.23 74.57 10,400 2,000 0.8
28/12/2020
74.82
 62,300 74.73 76.37 74.73 26,220 0 2.4
25/12/2020
74.73
 8,400 75.23 75.23 74.73 0 400 -0.0
24/12/2020
75.23
 13,140 74.82 75.96 74.49 5,900 0 0.5
23/12/2020
74.82
 30,500 75.23 75.23 74.82 13,000 6,100 0.6
22/12/2020
75.23
 58,056 74.73 75.23 74.49 22,100 3,600 1.7
21/12/2020
74.73
 17,300 75.06 76.04 74.41 11,336 3,000 0.8
18/12/2020
75.06
 68,751 75.88 76.45 74.41 43,101 0 4.0
17/12/2020
75.88
 48,100 76.04 76.04 74.49 16,100 0 1.5
16/12/2020
76.04
 25,366 76.12 76.21 75.23 15,955 5,600 1.0
15/12/2020
76.12
 35,774 76.29 76.45 76.04 15,100 3,000 1.1
14/12/2020
76.29
 22,110 76.29 76.86 76.04 10,300 0 1.0
11/12/2020
76.29
 20,462 76.45 76.62 76.21 13,100 0 1.2
10/12/2020
76.45
 46,373 76.94 76.94 76.45 16,200 10,700 0.5
09/12/2020
76.94
 99,830 76.70 77.11 65.33 52,220 0 4.9
08/12/2020
76.70
 47,906 76.45 76.86 76.45 45,746 3,200 4.0
07/12/2020
76.45
 32,756 76.86 76.86 76.12 11,100 2,200 0.8
04/12/2020
76.86
 52,547 76.04 76.86 76.04 500 0 0.0
03/12/2020
76.04
 53,700 76.21 76.21 76.04 4,049 500 0.3
02/12/2020
76.21
 98,400 75.63 76.21 75.72 100 1,300 -0.1
01/12/2020
75.63
 104,926 74.49 76.04 73.59 26,800 0 2.4
30/11/2020
74.49
 101,300 76.45 76.45 74.08 1,010 500 0.0
27/11/2020
76.45
 158,700 75.31 77.27 75.63 6,600 100 0.0
26/11/2020
75.31
 111,206 73.59 75.47 73.34 6,600 100 0.6
25/11/2020
73.59
 59,700 73.59 73.67 72.77 2,300 0 0.2
24/11/2020
73.59
 108,800 72.69 73.67 72.36 37,688 0 0.0
23/11/2020
72.69
 92,943 72.69 72.77 71.14 37,688 0 3.3
20/11/2020
72.69
 94,000 71.46 73.10 70.32 24,800 0 2.2
19/11/2020
71.46
 123,012 69.50 71.95 68.68 34,400 3,000 2.7
18/11/2020
69.50
 191,465 66.64 69.91 66.23 56,894 3,000 4.5
17/11/2020
66.64
 174,363 64.76 66.97 64.43 112,700 0 9.1
16/11/2020
64.76
 55,489 65.00 65.41 64.19 23,050 0 1.8
13/11/2020
65.00
 36,740 65.58 65.82 64.68 19,548 0 1.6
12/11/2020
65.58
 43,329 65.66 65.82 55.93 18,200 10,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |