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)
22/08/2022
44.61
 3,800 45.51 45.64 44.61 2,600 3,200 -0.1
19/08/2022
45.51
 4,300 45.06 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 45.10 45.96 45.10 1,700 0 0.2
16/08/2022
45.10
 2,500 45.06 45.96 45.06 1,900 0 0.2
15/08/2022
45.06
 1,300 46.64 46.64 44.25 900 0 0.1
12/08/2022
46.64
 1,402 46.86 46.86 46.41 0 0 0
11/08/2022
46.86
 11,100 45.96 46.86 44.20 100 1,700 -0.2
10/08/2022
45.96
 23,300 46.82 47.27 44.02 0 19,600 -2.1
09/08/2022
46.82
 28,205 47.54 47.54 44.61 25,000 3,200 2.2
08/08/2022
47.54
 53,200 44.02 47.54 42.81 23,900 32,800 -0.9
05/08/2022
44.02
 1,900 43.26 44.07 42.85 200 0 0.0
04/08/2022
43.26
 9,000 42.40 44.16 42.40 6,400 0 0.6
03/08/2022
42.40
 7,900 42.76 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 42.36 42.76 40.60 1,000 0 0.1
29/07/2022
42.36
 5,900 41.45 42.58 40.15 2,700 0 0.2
28/07/2022
41.45
 3,900 42.63 42.63 41.45 800 0 0.1
27/07/2022
42.63
 2,006 42.58 42.81 41.00 700 0 0.1
26/07/2022
42.58
 13,500 40.55 42.81 40.55 12,500 3,700 0.8
25/07/2022
40.55
 17,905 41.45 42.90 40.55 13,400 4,200 0.8
22/07/2022
41.45
 4,600 41.59 42.76 41.00 3,800 0 0.3
21/07/2022
41.59
 22,700 40.46 41.59 40.42 15,200 300 1.4
20/07/2022
40.46
 5,810 40.01 40.55 39.65 1,000 1,100 0.0
19/07/2022
40.01
 4,000 38.62 40.06 38.71 3,200 2,300 0.1
18/07/2022
38.62
 6,500 38.84 38.84 38.30 4,800 6,200 -0.1
15/07/2022
38.84
 15,800 38.07 40.64 38.30 300 3,500 -0.3
14/07/2022
38.07
 32,100 41.68 41.68 38.07 15,400 7,000 0.8
13/07/2022
41.68
 3,600 41.68 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 41.90 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 42.63 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 43.03 43.03 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 43.93 43.93 42.81 0 300 0.0
30/06/2022
43.93
 4,400 43.93 43.93 43.71 2,100 2,200 0.0
29/06/2022
43.93
 10,350 43.80 44.16 43.93 3,000 2,500 0.0
28/06/2022
43.80
 5,800 44.16 46.37 43.71 4,700 1,500 0.3
27/06/2022
44.16
 9,300 44.11 47.22 42.90 400 2,600 -0.2
24/06/2022
44.11
 3,200 43.71 44.11 40.55 900 1,500 -0.1
23/06/2022
43.71
 1,410 43.93 43.93 42.81 200 600 0.0
22/06/2022
43.93
 28,000 44.47 44.47 43.93 25,500 8,100 1.7
21/06/2022
44.47
 5,400 44.43 45.01 43.75 3,200 4,400 -0.1
20/06/2022
44.43
 1,800 44.16 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 44.61 45.96 44.47 25,100 21,600 0.4
15/06/2022
44.61
 3,400 44.61 49.07 43.71 115,200 113,700 0.1
14/06/2022
44.61
 26,100 44.38 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 45.51 45.91 45.06 300 400 0.0
08/06/2022
45.51
 25,200 44.61 45.55 45.51 24,000 17,200 0.7
07/06/2022
44.61
 6,002 45.06 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 45.46 46.41 45.06 5,200 4,400 0.1
01/06/2022
45.46
 8,600 46.37 46.37 45.06 500 2,200 -0.2
31/05/2022
46.37
 4,700 45.28 50.92 45.19 1,100 1,400 0.0
30/05/2022
45.28
 5,600 46.19 46.19 45.10 2,900 2,200 0.1
27/05/2022
46.19
 12,408 46.19 46.64 45.51 3,400 10,600 -0.7
26/05/2022
46.19
 900 45.64 51.37 46.00 300 400 0.0
25/05/2022
45.64
 1,300 45.64 47.27 45.51 300 600 0.0
24/05/2022
45.64
 1,617 46.64 47.27 45.51 800 200 0.1
23/05/2022
46.64
 2,400 46.28 46.86 45.96 1,500 0 0.2
20/05/2022
46.28
 1,713 46.19 47.31 46.28 400 0 0.0
19/05/2022
46.19
 900 46.19 47.27 45.96 700 0 0.1
18/05/2022
46.19
 2,000 46.86 47.31 45.51 800 0 0.1
17/05/2022
46.86
 3,200 45.96 48.21 45.51 200 0 0.0
16/05/2022
45.96
 3,700 47.27 48.66 45.96 700 0 0.1
13/05/2022
47.27
 2,200 49.52 49.52 45.06 200 200 0.0
12/05/2022
49.52
 600 48.66 50.20 48.66 200 0 0.0
11/05/2022
48.66
 15,500 47.54 50.24 48.21 15,200 7,000 0.9
10/05/2022
47.54
 1,400 48.57 48.57 47.54 400 1,000 -0.1
09/05/2022
48.57
 400 48.66 48.66 48.57 0 0 0
06/05/2022
48.66
 3,201 48.66 49.79 46.95 2,200 0 0.2
05/05/2022
48.66
 1,700 49.11 49.56 48.66 1,300 0 0.1
04/05/2022
49.11
 6,200 49.34 49.56 49.02 800 2,500 -0.2
29/04/2022
49.34
 2,445 49.34 50.24 48.48 200 0 0.0
28/04/2022
49.34
 3,000 47.76 50.38 48.08 1,200 0 0.1
27/04/2022
47.76
 1,801 49.47 50.38 47.76 900 0 0.1
26/04/2022
49.47
 1,702 50.02 50.02 47.72 700 0 0.1
25/04/2022
50.02
 33,400 50.02 51.28 48.21 1,100 27,400 -2.9
22/04/2022
50.02
 64,500 50.24 51.37 49.56 1,800 48,000 -5.1
21/04/2022
50.24
 84,700 50.02 51.77 49.79 300 74,600 -8.3
20/04/2022
50.02
 62,400 50.96 53.17 50.02 1,300 61,000 -6.7
19/04/2022
50.96
 4,000 50.92 53.98 50.92 0 0 0
18/04/2022
50.92
 12,400 50.47 52.22 50.92 0 0 0
15/04/2022
50.47
 6,000 51.32 51.41 50.47 0 0 0
14/04/2022
51.32
 6,100 50.47 51.37 50.47 600 700 0.0
13/04/2022
50.47
 11,954 50.60 51.32 50.47 2,000 500 0.2
12/04/2022
50.60
 11,535 50.56 50.92 50.11 1,000 9,000 -0.9
08/04/2022
50.56
 3,700 51.37 51.37 50.51 1,100 0 0.1
07/04/2022
51.37
 11,040 51.28 51.37 50.92 3,100 600 0.3
06/04/2022
51.28
 1,800 52.00 52.27 50.47 500 1,000 -0.1
05/04/2022
52.00
 68,200 51.82 52.18 51.14 1,100 0 0.1
04/04/2022
51.82
 76,140 51.77 51.82 51.14 100 41,200 -4.7
01/04/2022
51.77
 3,912 52.13 52.13 50.06 1,100 500 0.1
31/03/2022
52.13
 6,600 51.14 52.22 50.02 2,700 0 0.3

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