CTCP Hàng tiêu dùng Masan (mch)

133.50
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
(2026-08-10) 		6.60 4.85% 7,379,300 2,176,440 0
133.50
143
133.50
2 tháng
(2026-07-13) 		10.56 8% 15,264,200 3,235,760 0
132.04
143
133.50
3 tháng
(2026-06-11) 		14.20 11.06% 22,854,600 5,186,598 0
124.65
143
133.50
6 tháng
(2026-03-13) 		4.65 3.37% 46,117,900 3,712,863 -41.2
124.16
158.65
133.50
12 tháng
(2025-09-15) 		39.40 38.18% 90,263,700 -2,297,737 -1,233.0
102.64
179.21
133.50
24 tháng
(2024-09-19) 		40.87 40.17% 131,111,603 -7,999,959 -1,668.9
84.19
179.21
133.50
36 tháng
(2023-09-25) 		105.60 285.39% 154,669,699 -6,456,731 -1,349.6
34.76
179.21
133.50
60 tháng
(2021-10-05) 		87.13 157.09% 163,620,253 -4,599,534 -1,215.9
27.53
179.21
133.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2023
31.09
 7,250 31.09 31.18 31.09 2,500 1,100 0.1
08/03/2023
31.09
 13,826 31.27 31.36 31.09 521 0 0.0
07/03/2023
31.09
 18,700 31.54 31.54 31.09 2,500 0 0.2
06/03/2023
31.54
 108,357 31.54 31.95 31.09 1,631 0 0.1
03/03/2023
31.09
 98,800 32.44 32.49 31.09 7,900 0 0.6
02/03/2023
32.44
 39,204 32.67 32.67 32.44 100 0 0.0
01/03/2023
32.67
 23,330 32.89 32.89 32.22 120 0 0.0
28/02/2023
32.44
 20,110 33.03 33.12 32.44 100 0 0.0
27/02/2023
32.31
 41,535 32.67 33.21 28.79 1,328 3,200 -0.1
24/02/2023
33.30
 24,922 32.98 33.30 32.89 300 0 0.0
23/02/2023
33.03
 7,700 33.07 33.34 32.71 100 1,500 -0.1
22/02/2023
33.34
 12,050 32.89 33.34 32.85 1,000 0 0.1
21/02/2023
33.34
 28,807 33.30 33.34 33.03 0 0 0
20/02/2023
33.12
 14,800 32.94 33.12 32.67 100 0 0.0
17/02/2023
33.03
 13,000 33.03 33.03 32.89 0 0 0
16/02/2023
32.85
 9,800 32.89 33.12 32.85 4,300 0 0.3
15/02/2023
32.58
 10,103 32.49 33.34 32.49 400 0 0.0
14/02/2023
32.22
 3,850 32.85 32.85 32.22 2,450 0 0.2
13/02/2023
32.67
 8,000 32.85 32.98 32.67 6,800 0 0.5
10/02/2023
32.89
 10,281 32.98 33.07 32.67 4,700 0 0.3
09/02/2023
32.89
 8,200 32.53 32.89 32.53 2,700 0 0.2
08/02/2023
32.53
 8,604 32.44 32.53 32.31 0 2,200 -0.2
07/02/2023
32.44
 15,700 32.53 32.53 32.44 4,800 0 0.3
06/02/2023
32.53
 15,519 32.49 32.85 32.49 2,300 1,400 0.1
03/02/2023
32.80
 16,400 32.44 32.85 32.44 1,500 12,800 -0.8
02/02/2023
32.22
 68,608 32.89 33.07 32.22 17,606 0 1.3
01/02/2023
32.89
 51,860 33.34 33.66 32.89 21,600 0 1.6
31/01/2023
33.34
 45,849 33.79 33.84 33.34 30,300 0 2.3
30/01/2023
34.02
 29,466 33.57 34.02 33.57 25,000 0 1.9
27/01/2023
33.43
 6,325 33.07 35.15 33.07 2,200 0 0.2
19/01/2023
33.30
 4,500 32.94 33.57 32.89 800 0 0.1
18/01/2023
32.71
 28,710 32.76 33.57 32.67 8,200 0 0.6
17/01/2023
32.80
 22,254 32.44 32.89 32.44 2,114 0 0.2
16/01/2023
32.44
 162,100 32.13 32.85 32.13 7,400 0 0.5
13/01/2023
31.99
 54,727 31.99 32.44 31.59 6,700 6,700 0.0
12/01/2023
31.99
 10,950 32.22 32.22 31.99 4,137 0 0.3
11/01/2023
32.31
 4,722 32.04 32.40 32.04 900 1,000 0.0
10/01/2023
32.22
 10,750 32.44 32.44 32.22 6,400 0 0.5
09/01/2023
32.35
 20,700 32.40 32.44 32.35 1,500 0 0.1
06/01/2023
32.89
 23,120 33.39 33.39 31.54 7,100 1,118 0.4
05/01/2023
33.12
 7,711 33.57 33.57 33.12 400 1,000 0.0
04/01/2023
33.61
 7,044 33.52 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 33.97 33.97 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 33.79 34.24 31.54 6,940 0 0.5
27/12/2022
34.15
 7,360 34.47 34.47 34.02 5,500 0 0.4
26/12/2022
34.70
 52,676 34.56 34.70 34.24 50,500 0 3.9
23/12/2022
34.70
 50,470 34.33 34.70 34.33 50,000 0 3.8
22/12/2022
34.70
 6,200 34.29 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 34.06 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 34.47 34.47 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 33.79 34.24 33.79 53,000 40,900 0.9
12/12/2022
34.24
 53,001 34.24 34.24 33.79 51,900 30,100 1.6
09/12/2022
34.42
 48,710 33.70 34.42 33.70 40,900 29,900 0.8
08/12/2022
34.24
 50,950 33.57 34.24 33.57 41,600 30,100 0.9
07/12/2022
34.24
 20,750 34.20 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 33.70 34.47 33.70 6,610 0 0.5
02/12/2022
33.84
 14,236 33.79 36.00 33.34 8,400 0 0.6
01/12/2022
33.34
 61,863 32.85 33.34 32.22 52,000 1,700 3.7
30/11/2022
32.44
 33,047 31.99 32.67 31.77 10,300 700 0.7
29/11/2022
31.59
 13,215 31.72 31.99 31.59 2,600 0 0.2
28/11/2022
31.68
 22,088 31.59 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
 18,205 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 31.45 31.77 31.32 33,600 0 2.4
21/11/2022
31.54
 7,925 31.41 31.77 31.27 5,100 0 0.4
18/11/2022
31.50
 7,194 31.09 31.54 31.09 5,000 0 0.3
17/11/2022
31.54
 15,437 31.77 31.99 31.05 6,700 0 0.5
16/11/2022
31.54
 54,980 31.09 32.17 30.64 50,500 500 3.5
15/11/2022
31.54
 38,146 31.50 31.54 31.27 30,400 600 2.1
14/11/2022
31.54
 32,832 31.45 31.68 31.32 30,430 200 2.1
11/11/2022
31.27
 31,049 31.54 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 32.44 32.44 31.54 500 0 0.0
08/11/2022
31.54
 28,409 31.32 31.59 31.32 25,200 0 1.8
07/11/2022
31.54
 10,105 31.59 31.59 31.54 5,500 0 0.4
04/11/2022
31.95
 8,218 31.59 31.99 31.59 2,900 0 0.2
03/11/2022
31.77
 1,823 31.90 32.31 31.77 100 0 0.0
02/11/2022
31.68
 2,000 32.85 32.85 31.63 0 0 0
01/11/2022
31.72
 1,801 31.59 32.58 31.54 0 0 0
31/10/2022
32.89
 11,108 32.76 32.89 31.54 5,700 900 0.4
28/10/2022
32.04
 15,282 33.12 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
 11,950 32.89 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 32.71 32.71 31.54 7,611 1,000 0.5
21/10/2022
32.76
 38,695 33.12 33.25 32.35 18,200 1,000 1.3
20/10/2022
33.66
 10,534 33.79 33.84 33.12 6,520 900 0.4
19/10/2022
34.24
 18,018 32.44 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 31.77 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 31.54 32.26 31.54 21,300 0 1.5

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