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)
12/10/2022
31.99
 94,033 33.30 33.34 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 36.50 36.50 33.12 19,040 0 1.5
07/10/2022
36.05
 37,567 39.88 39.88 35.10 16,805 1,587 1.3
06/10/2022
40.24
 3,503 40.55 40.55 40.24 200 0 0.0
05/10/2022
40.33
 26 40.69 40.69 40.69 0 0 0
04/10/2022
40.33
 6,351 41.23 41.45 40.33 3,900 1,500 0.2
03/10/2022
41.68
 10,465 41.45 41.68 40.55 3,433 0 0.3
30/09/2022
42.13
 7,927 42.36 42.36 41.90 900 0 0.1
29/09/2022
42.40
 1,905 43.21 43.21 42.40 700 300 0.0
28/09/2022
42.81
 613 42.94 42.94 42.81 0 0 0
27/09/2022
42.45
 2,162 43.71 43.71 42.40 812 1,824 -0.1
26/09/2022
42.40
 8,389 43.03 43.03 42.40 7,133 1,800 0.5
23/09/2022
43.12
 2,731 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 43.26 43.26 42.85 2,000 2,100 0.0
19/09/2022
43.35
 2,812 43.26 44.29 43.26 2,400 1,600 0.1
16/09/2022
44.16
 4,100 44.92 44.92 44.16 2,000 0 0.2
15/09/2022
44.61
 12,577 45.06 45.06 44.61 3,300 50 0.3
14/09/2022
45.01
 8,124 43.08 45.01 43.03 2,200 4,761 -0.2
13/09/2022
44.61
 49,187 44.52 44.70 43.35 47,900 33,100 1.5
12/09/2022
43.71
 641 44.25 44.25 43.71 300 26 0.0
09/09/2022
43.80
 1,700 43.93 44.56 43.71 400 200 0.0
08/09/2022
44.61
 800 43.30 45.01 43.30 400 0 0.0
07/09/2022
43.26
 3,404 43.30 43.30 43.26 500 0 0.0
06/09/2022
43.35
 2,752 43.30 43.35 43.30 100 0 0.0
05/09/2022
43.26
 8,187 43.26 43.35 43.26 0 100 0.0
31/08/2022
44.61
 600 44.61 44.61 44.61 0 0 0
30/08/2022
45.06
 25,600 45.06 45.06 44.16 25,000 0 2.5
29/08/2022
44.16
 5,163 43.35 44.16 42.81 2,100 0 0.2
26/08/2022
42.85
 17,548 43.80 43.80 42.81 6,700 748 0.6
25/08/2022
43.93
 14,300 46.55 46.55 43.93 2,300 4,400 -0.2
24/08/2022
44.38
 2,200 43.93 44.79 43.93 200 0 0.0
23/08/2022
44.16
 2,000 44.02 44.16 43.71 500 0 0.0
22/08/2022
44.61
 3,800 45.64 45.64 44.61 2,600 3,200 -0.1
19/08/2022
45.51
 4,300 45.96 45.96 44.88 3,700 0 0.4
18/08/2022
45.06
 3,302 45.10 45.10 45.06 2,800 0 0.3
17/08/2022
45.10
 2,000 45.96 45.96 45.10 1,700 0 0.2
16/08/2022
45.10
 2,500 45.10 45.96 45.06 1,900 0 0.2
15/08/2022
45.06
 1,300 46.41 46.41 44.25 900 0 0.1
12/08/2022
46.64
 1,402 46.41 46.64 46.41 0 0 0
11/08/2022
46.86
 11,100 44.20 46.86 44.20 100 1,700 -0.2
10/08/2022
45.96
 23,300 44.02 47.27 44.02 0 19,600 -2.1
09/08/2022
46.82
 28,205 44.61 46.82 44.61 25,000 3,200 2.2
08/08/2022
47.54
 53,200 42.85 47.54 42.81 23,900 32,800 -0.9
05/08/2022
44.02
 1,900 44.07 44.07 42.85 200 0 0.0
04/08/2022
43.26
 9,000 42.90 44.16 42.40 6,400 0 0.6
03/08/2022
42.40
 7,900 42.36 44.56 42.36 4,200 100 0.4
02/08/2022
42.76
 36,800 41.86 42.76 41.68 26,500 0 2.5
01/08/2022
41.86
 8,100 42.76 42.76 40.60 1,000 0 0.1
29/07/2022
42.36
 5,900 42.58 42.58 40.15 2,700 0 0.2
28/07/2022
41.45
 3,900 41.68 42.36 41.45 800 0 0.1
27/07/2022
42.63
 2,006 42.76 42.81 41.00 700 0 0.1
26/07/2022
42.58
 13,500 41.63 42.81 40.55 12,500 3,700 0.8
25/07/2022
40.55
 17,905 42.90 42.90 40.55 13,400 4,200 0.8
22/07/2022
41.45
 4,600 41.54 42.76 41.00 3,800 0 0.3
21/07/2022
41.59
 22,700 40.55 41.59 40.42 15,200 300 1.4
20/07/2022
40.46
 5,810 39.65 40.55 39.65 1,000 1,100 0.0
19/07/2022
40.01
 4,000 38.71 40.06 38.71 3,200 2,300 0.1
18/07/2022
38.62
 6,500 38.30 38.75 38.30 4,800 6,200 -0.1
15/07/2022
38.84
 15,800 40.55 40.64 38.30 300 3,500 -0.3
14/07/2022
38.07
 32,100 41.45 41.45 38.07 15,400 7,000 0.8
13/07/2022
41.68
 3,600 41.90 41.95 41.68 1,100 3,100 -0.2
12/07/2022
41.68
 3,600 41.90 41.90 41.68 3,000 3,000 0
11/07/2022
41.90
 26,131 42.36 42.54 41.72 13,200 8,600 0.4
08/07/2022
41.90
 11,900 42.45 42.76 41.90 11,900 11,300 0.1
07/07/2022
42.45
 719 42.81 42.81 41.90 300 200 0.0
06/07/2022
42.63
 600 42.81 42.81 42.13 0 200 0.0
05/07/2022
42.81
 2,400 42.94 42.94 42.81 1,000 900 0.0
04/07/2022
43.03
 3,100 42.81 43.26 42.81 100 700 -0.1
01/07/2022
42.81
 600 42.81 42.81 42.81 0 300 0.0
30/06/2022
43.93
 4,400 43.71 43.93 43.71 2,100 2,200 0.0
29/06/2022
43.93
 10,350 44.16 44.16 43.93 3,000 2,500 0.0
28/06/2022
43.80
 5,800 46.37 46.37 43.71 4,700 1,500 0.3
27/06/2022
44.16
 9,300 47.22 47.22 42.90 400 2,600 -0.2
24/06/2022
44.11
 3,200 42.85 44.11 40.55 900 1,500 -0.1
23/06/2022
43.71
 1,410 42.85 43.71 42.81 200 600 0.0
22/06/2022
43.93
 28,000 44.16 44.16 43.93 25,500 8,100 1.7
21/06/2022
44.47
 5,400 43.80 45.01 43.75 3,200 4,400 -0.1
20/06/2022
44.43
 1,800 45.06 45.51 43.48 100 1,100 -0.1
17/06/2022
44.16
 1,200 45.01 45.01 43.71 100 300 0.0
16/06/2022
45.01
 25,200 44.47 45.96 44.47 25,100 21,600 0.4
15/06/2022
44.61
 3,400 49.07 49.07 43.71 115,200 113,700 0.1
14/06/2022
44.61
 26,100 44.61 45.96 44.61 124,100 116,200 0.8
13/06/2022
44.38
 7,400 45.06 45.06 44.38 500 1,500 -0.1
10/06/2022
45.06
 1,500 45.06 45.60 45.06 0 400 0.0
09/06/2022
45.06
 1,700 45.91 45.91 45.06 300 400 0.0
08/06/2022
45.51
 25,200 45.51 45.55 45.51 24,000 17,200 0.7
07/06/2022
44.61
 6,002 44.61 45.06 43.66 700 1,502 -0.1
06/06/2022
45.06
 6,200 45.06 45.06 44.61 1,600 1,700 0.0
03/06/2022
45.06
 4,000 45.06 45.06 45.06 200 1,200 -0.1
02/06/2022
45.06
 10,700 46.41 46.41 45.06 5,200 4,400 0.1
01/06/2022
45.46
 8,600 45.19 45.51 45.06 500 2,200 -0.2
31/05/2022
46.37
 4,700 46.37 50.92 45.19 1,100 1,400 0.0
30/05/2022
45.28
 5,600 45.96 46.19 45.10 2,900 2,200 0.1
27/05/2022
46.19
 12,408 46.64 46.64 45.51 3,400 10,600 -0.7
26/05/2022
46.19
 900 47.27 51.37 46.00 300 400 0.0
25/05/2022
45.64
 1,300 47.27 47.27 45.51 300 600 0.0
24/05/2022
45.64
 1,617 47.27 47.27 45.51 800 200 0.1

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