CTCP Hàng tiêu dùng Masan (mch)

225
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
(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)
11/11/2020
65.66
 58,885 65.58 66.23 63.78 19,200 0 1.5
10/11/2020
65.58
 124,036 64.51 66.23 64.51 62,500 500 5.0
09/11/2020
64.51
 130,947 62.39 64.60 52.90 82,100 0 6.4
06/11/2020
62.39
 75,820 61.65 62.47 61.65 37,900 25,000 1.0
05/11/2020
61.65
 42,763 61.65 61.82 61.33 23,000 0 1.7
04/11/2020
61.65
 98,605 60.51 62.14 60.43 88,200 200 6.6
03/11/2020
60.51
 36,847 60.34 60.92 60.34 10,200 0 0.8
02/11/2020
60.34
 75,649 59.69 61.33 59.61 3,300 0 0.2
30/10/2020
59.69
 45,688 59.04 60.10 59.28 31,300 1,200 2.2
29/10/2020
59.04
 89,353 59.28 59.36 58.87 6,510 2,950 0.3
28/10/2020
59.28
 165,444 62.55 63.12 57.24 9,599 2,700 0.5
27/10/2020
62.55
 25,663 63.70 63.70 62.22 1,734 0 0.1
26/10/2020
63.70
 17,964 63.78 63.78 63.37 1,270 0 0.1
23/10/2020
63.78
 45,411 63.37 63.78 62.96 26,775 20,700 0.5
22/10/2020
63.37
 14,764 62.96 63.37 63.04 7,854 0 0.6
21/10/2020
62.96
 28,415 62.96 64.19 62.96 5,800 0 0.5
20/10/2020
62.96
 9,000 63.37 63.37 61.98 5,500 1,600 0.3
19/10/2020
63.37
 17,000 62.96 63.94 63.37 13,200 0 1.0
16/10/2020
62.96
 119,464 62.47 63.29 62.14 5,551 57,710 -4.0
15/10/2020
62.47
 71,210 62.47 63.37 62.06 1,520 32,100 -2.3
14/10/2020
62.47
 43,000 62.14 63.78 61.33 14,100 13,700 0.0
13/10/2020
62.14
 59,337 62.14 62.47 61.73 3,200 10,000 -0.5
12/10/2020
62.14
 38,905 61.33 62.96 61.33 236 5,100 -0.4
09/10/2020
61.33
 104,688 60.51 62.55 60.59 30,544 54,000 -1.8
08/10/2020
60.51
 131,663 60.92 60.92 60.51 543 108,700 -8.1
07/10/2020
60.92
 131,803 60.92 61.00 60.51 100 90,500 -6.7
06/10/2020
60.92
 114,487 60.51 60.92 59.94 16,800 83,200 -4.9
05/10/2020
60.51
 84,615 59.20 61.08 59.61 27,630 30,100 -0.2
02/10/2020
59.20
 32,870 60.10 60.10 59.12 7,950 9,300 -0.1
01/10/2020
60.10
 38,800 60.43 60.43 59.69 34,400 31,400 0
30/09/2020
60.43
 2,110 60.51 60.51 60.34 1,590 90 0.1
29/09/2020
60.51
 44,476 60.26 60.59 60.34 40,516 3,000 2.8
28/09/2020
60.26
 8,247 60.18 60.51 60.18 4,800 0 0.4
25/09/2020
60.18
 8,980 60.83 60.83 60.18 6,250 0 0.5
24/09/2020
60.83
 22,800 60.43 60.92 60.34 15,310 50 1.1
23/09/2020
60.43
 31,651 60.83 60.83 60.18 17,099 50 1.3
22/09/2020
60.83
 30,800 60.67 60.83 60.51 25,100 500 1.8
21/09/2020
60.67
 34,865 61.16 61.24 60.67 29,750 1,000 2.1
18/09/2020
61.16
 30,999 60.83 61.24 60.67 27,100 0 2.0
17/09/2020
60.83
 25,459 61.24 61.33 60.83 23,540 4,000 1.5
16/09/2020
61.24
 6,855 60.92 61.33 60.92 4,355 0 0.3
15/09/2020
60.92
 51,414 60.51 61.33 60.92 49,024 0 3.7
14/09/2020
60.51
 52,685 60.59 61.73 60.51 43,200 0 3.2
11/09/2020
60.59
 13,185 61.33 61.33 57.24 5,100 0 0.4
10/09/2020
61.33
 22,642 61.73 61.73 60.51 17,470 2,062 1.1
09/09/2020
61.73
 32,033 60.18 62.14 59.28 50,750 0 3.8
08/09/2020
60.18
 69,130 60.43 60.75 57.24 50,000 30,000 1.5
07/09/2020
60.43
 57,056 61.33 62.14 59.61 37,297 31,200 0.5
04/09/2020
61.33
 30,445 61.33 61.73 60.18 11,815 315 0.9
03/09/2020
61.33
 78,794 60.51 61.33 60.26 47,500 100 3.5
01/09/2020
60.51
 50,658 60.10 60.92 59.94 28,900 200 2.1
31/08/2020
60.10
 21,244 60.02 60.51 59.85 9,400 400 0.7
28/08/2020
60.02
 42,540 59.69 60.34 59.77 23,892 1,860 1.6
27/08/2020
59.69
 84,217 58.87 60.10 58.95 10,900 0 0.8
26/08/2020
58.87
 73,840 58.87 59.20 58.71 15,970 10,000 0.4
25/08/2020
58.87
 145,877 58.87 59.28 58.71 15,436 100 1.1
24/08/2020
58.87
 95,755 58.87 59.69 58.46 24,450 1,400 1.7
21/08/2020
58.87
 57,950 58.30 59.69 58.30 1,716 1,400 0.0
20/08/2020
58.30
 34,658 58.38 58.55 58.22 13,530 0 1.0
19/08/2020
58.38
 15,710 58.22 58.46 58.22 3,550 200 0.2
18/08/2020
58.22
 53,324 58.14 58.46 58.05 30,100 0 2.1
17/08/2020
58.14
 47,870 58.30 58.30 57.81 25,800 1,200 1.7
14/08/2020
58.30
 46,745 58.79 58.79 58.05 27,200 0 1.9
13/08/2020
58.79
 38,950 58.30 58.87 58.30 16,700 0 1.2
12/08/2020
58.30
 45,067 58.46 58.46 58.14 37,900 0 2.7
11/08/2020
58.46
 80,070 58.79 58.79 58.05 36,000 32,600 0.2
10/08/2020: Cổ tức tiền mặt tỉ lệ: 45%
10/08/2020
58.79
 65,264 57.89 61.57 58.30 3,500 22,900 -1.4
07/08/2020
57.89
 141,900 58.66 58.66 57.89 64,700 46,500 1.4
06/08/2020
58.66
 132,517 58.66 59.20 58.58 31,300 59,100 -2.1
05/08/2020
58.66
 154,470 58.04 59.27 57.66 46,495 73,500 -2.1
04/08/2020
58.04
 277,368 56.43 58.04 56.43 35,620 120,000 -6.3
03/08/2020
56.43
 66,080 56.66 57.66 55.74 17,000 32,000 -1.1
31/07/2020
56.66
 57,722 56.51 57.66 56.28 10,100 6,600 0.3
30/07/2020
56.51
 68,331 54.97 59.20 54.89 3,000 4,100 -0.1
29/07/2020
54.97
 66,960 54.59 55.28 54.59 4,200 100 0.3
28/07/2020
54.59
 60,560 53.66 54.74 53.82 4,400 100 0.3
27/07/2020
53.66
 94,672 55.12 55.12 53.05 0 12,200 -0.9
24/07/2020
55.12
 130,400 54.82 55.12 53.82 530 55,200 -3.9
23/07/2020
54.82
 11,549 55.35 55.35 54.82 20 8,662 -0.6
22/07/2020
55.35
 28,000 55.35 55.35 55.28 0 0 0
21/07/2020
55.35
 12,717 54.89 55.35 55.28 0 100 -0.0
20/07/2020
54.89
 13,565 55.35 55.35 54.89 100 0 0.0
17/07/2020
55.35
 15,730 55.35 55.35 55.05 0 0 0
16/07/2020
55.35
 27,025 55.28 55.35 54.89 0 0 0
15/07/2020
55.28
 19,430 55.28 55.35 54.97 3,650 100 0.3
14/07/2020
55.28
 41,900 55.28 55.28 55.20 10 0 0.0
13/07/2020
55.28
 18,444 55.35 55.35 54.97 0 0 0
10/07/2020
55.35
 52,296 55.28 55.51 54.74 2,800 400 0.2
09/07/2020
55.28
 23,612 55.28 55.35 55.20 7,070 0 0.5
08/07/2020
55.28
 22,833 55.35 55.35 53.28 0 1,000 -0.1
07/07/2020
55.35
 62,320 54.59 55.35 54.05 12,950 10,600 0.2
06/07/2020
54.59
 34,191 53.74 54.66 53.12 28,645 9,200 1.4
03/07/2020
53.74
 11,225 53.82 54.05 53.05 100 4,000 -0.3
02/07/2020
53.82
 24,215 53.82 54.20 53.05 11,000 4,000 0.5
01/07/2020
53.82
 19,696 53.28 54.05 53.59 10,000 0 0.7
30/06/2020
53.28
 17,220 54.12 54.20 53.05 7,600 500 0.5
29/06/2020
54.12
 3,930 54.59 54.66 53.43 210 0 0.0
26/06/2020
54.59
 20,100 55.20 55.20 54.59 17,970 0 1.3
25/06/2020
55.20
 24,210 55.43 55.43 53.82 900 300 0.0
24/06/2020
55.43
 112,326 54.12 55.51 54.59 74,141 2,400 5.2

Chính sách bảo mật | Điều khoản sử dụng |