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)
30/03/2022
51.14
 12,400 50.96 52.72 50.92 2,400 9,400 -0.8
29/03/2022
50.96
 32,630 50.47 51.77 50.02 2,500 20,000 -2.0
28/03/2022
50.47
 10,300 50.47 50.51 50.33 7,300 100 0.8
25/03/2022
50.47
 3,109 51.73 51.73 50.47 709 0 0.1
24/03/2022
51.73
 17,569 52.72 52.72 50.33 339 200 0.0
23/03/2022
52.72
 101,400 49.56 52.72 49.38 25,200 81,300 -6.3
22/03/2022
49.56
 17,500 49.16 50.02 49.11 7,600 5,300 0.3
21/03/2022
49.16
 1,800 49.56 50.02 49.16 300 0 0.0
18/03/2022
49.56
 4,400 49.11 49.56 49.11 0 0 0
17/03/2022
49.11
 2,300 49.43 49.43 49.11 0 0 0
16/03/2022
49.43
 11,205 49.47 49.47 48.93 9,400 0 1.0
15/03/2022
49.47
 1,748 49.97 49.97 48.93 700 0 0.1
14/03/2022
49.97
 7,410 50.02 50.02 48.93 1,400 700 0.1
11/03/2022
50.02
 6,702 50.02 51.37 49.56 800 4,600 -0.4
10/03/2022
50.02
 10,579 49.56 50.02 49.47 700 0 0.1
09/03/2022
49.56
 9,602 49.34 50.02 49.11 500 4,900 -0.5
08/03/2022
49.34
 12,926 50.20 50.20 49.34 2,000 4,000 -0.2
07/03/2022
50.20
 9,100 50.11 50.24 49.79 4,200 0 0.5
04/03/2022
50.11
 10,700 50.15 50.24 50.11 100 2,500 -0.3
03/03/2022
50.15
 2,600 49.74 50.38 50.11 100 1,500 -0.2
02/03/2022
49.74
 9,500 50.38 50.47 49.56 1,700 0 0.2
01/03/2022
50.38
 1,262 50.51 50.51 50.38 362 0 0.0
28/02/2022
50.51
 2,800 50.47 51.37 49.92 100 0 0.0
25/02/2022
50.47
 3,200 50.69 50.87 50.38 400 1,000 -0.1
24/02/2022
50.69
 8,900 50.15 50.69 49.56 600 3,100 -0.3
23/02/2022
50.15
 900 50.47 50.47 50.11 0 500 -0.1
22/02/2022
50.47
 3,500 50.47 50.51 49.65 0 2,800 -0.3
21/02/2022
50.47
 5,900 51.28 51.37 50.47 200 400 0.0
18/02/2022
51.28
 2,600 51.14 51.28 50.47 0 300 0.0
17/02/2022
51.14
 5,300 51.32 52.00 50.11 1,500 0 0.2
16/02/2022
51.32
 9,500 49.56 51.37 50.11 1,600 0 0.2
15/02/2022
49.56
 20,000 50.65 51.77 49.56 4,900 0 0.5
14/02/2022
50.65
 3,100 50.47 50.65 50.33 0 0 0
11/02/2022
50.47
 4,205 51.37 52.63 50.47 1,200 0 0.1
10/02/2022
51.37
 23,002 51.82 51.82 50.38 1,800 0 0.2
09/02/2022
51.82
 15,930 52.72 52.72 50.38 1,200 200 0.1
08/02/2022
52.72
 18,000 50.06 53.94 49.56 16,600 2,200 1.7
07/02/2022
50.06
 11,600 49.61 53.85 50.06 6,300 0 0.7
28/01/2022
49.61
 19,328 49.52 50.24 49.56 1,200 8,300 -0.8
27/01/2022
49.52
 12,600 49.56 49.83 49.11 4,200 5,500 -0.1
26/01/2022
49.56
 19,600 49.92 50.20 49.56 9,400 1,500 0.9
25/01/2022
49.92
 13,700 50.47 50.69 49.79 3,300 2,000 0.1
24/01/2022
50.47
 10,600 51.14 51.14 49.56 4,100 5,000 -0.1
21/01/2022
51.14
 6,610 51.14 51.14 50.96 0 0 0
20/01/2022
51.14
 6,100 50.92 51.23 50.87 200 0 0.0
19/01/2022
50.92
 4,900 50.92 50.92 50.69 1,200 661 0.1
18/01/2022
50.92
 2,900 50.65 51.37 50.69 1,400 0 0.2
17/01/2022
50.65
 2,900 50.92 51.82 50.65 2,200 0 0.2
14/01/2022
50.92
 5,800 52.09 52.09 50.83 3,300 0 0.4
13/01/2022
52.09
 4,900 51.77 52.27 50.92 1,300 3,700 -0.3
12/01/2022
51.77
 1,600 50.92 52.85 51.68 100 0 0.0
11/01/2022
50.92
 15,412 51.82 52.27 50.87 100 4,100 -0.5
10/01/2022
51.82
 3,602 52.81 52.81 51.82 600 900 0.0
07/01/2022
52.81
 1,100 52.72 52.81 52.72 0 0 0
06/01/2022
52.72
 1,400 54.07 54.07 52.49 200 600 0.0
05/01/2022
54.07
 23,500 53.03 54.07 52.72 22,200 0 2.6
04/01/2022
53.03
 31,600 52.49 53.03 52.40 0 0 0
31/12/2021
52.49
 21,601 50.87 52.72 51.37 3,000 0 0.3
30/12/2021
50.87
 4,508 51.37 53.57 50.87 2,200 1,100 0.1
29/12/2021
51.37
 10,200 50.74 53.62 51.05 3,000 2,000 0.1
28/12/2021
50.74
 6,284 51.37 54.03 50.69 2,000 0 0.2
27/12/2021
51.37
 4,500 51.32 51.82 51.32 100 0 0.0
24/12/2021
51.32
 5,900 51.37 51.73 50.83 1,700 300 0.2
23/12/2021
51.37
 3,300 51.82 53.08 50.92 400 0 0.0
22/12/2021
51.82
 500 52.18 52.18 51.37 100 0 0.0
21/12/2021
52.18
 26,600 51.05 52.49 50.83 20,400 13,700 0.8
20/12/2021
51.05
 5,401 51.05 51.05 50.69 1,000 1,500 -0.1
17/12/2021
51.05
 3,201 50.92 51.37 50.69 1,601 1,000 0.1
16/12/2021
50.92
 4,800 51.59 51.59 50.92 0 100 0.0
15/12/2021
51.59
 800 50.92 51.59 51.01 100 0 0.0
14/12/2021
50.92
 3,400 50.96 52.04 50.92 1,800 1,100 0.1
13/12/2021
50.96
 7,900 50.96 51.37 50.92 1,200 5,800 -0.5
10/12/2021
50.96
 3,301 51.73 51.73 50.96 0 0 0
09/12/2021
51.73
 9,100 51.82 52.49 50.92 4,900 0 0.6
08/12/2021
51.82
 4,400 50.92 51.82 50.92 1,400 1,000 0.0
07/12/2021
50.92
 4,200 52.67 52.67 50.92 1,000 0 0.1
06/12/2021
52.67
 10,300 51.82 53.98 50.69 3,200 2,000 0.1
03/12/2021
51.82
 6,900 51.82 54.03 50.92 2,800 700 0.2
02/12/2021
51.82
 22,889 52.94 54.07 51.55 4,900 17,687 -1.5
01/12/2021
52.94
 5,167 53.12 54.03 52.72 600 200 0.0
30/11/2021
53.12
 18,077 53.17 54.93 52.31 4,000 8,700 -0.6
29/11/2021
53.17
 32,202 52.81 59.93 44.79 20,000 20,001 0.0
26/11/2021
52.81
 500 53.12 53.12 52.27 3 300 0.0
25/11/2021
53.12
 4,200 52.27 53.39 52.72 100 400 0.0
24/11/2021
52.27
 6,310 53.53 53.53 52.27 1,100 1,700 -0.1
23/11/2021
53.53
 11,900 51.14 53.57 50.60 2,200 6,000 -0.4
22/11/2021
51.14
 10,802 52.49 53.17 51.05 4,200 3,900 0.0
19/11/2021
52.49
 11,291 53.17 53.39 52.49 1,412 3,000 -0.2
18/11/2021
53.17
 3,124 53.39 54.07 53.17 200 0 0.0
17/11/2021
53.39
 9,436 53.57 54.52 53.17 0 0 0
16/11/2021
53.57
 10,225 54.70 54.70 53.53 1,700 6,800 -0.6
15/11/2021
54.70
 16,424 54.88 54.97 54.07 100 100 0
12/11/2021
54.88
 5,936 54.52 54.88 54.07 0 0 0
11/11/2021
54.52
 4,374 55.15 55.29 54.52 100 0 0.0
10/11/2021
55.15
 2,613 55.42 55.87 55.11 100 0 0.0
09/11/2021
55.42
 46,800 55.20 55.65 55.20 31,600 25,000 0.8
08/11/2021
55.20
 45,451 54.88 55.20 54.52 27,700 2,400 3.1
05/11/2021
54.88
 5,213 54.97 54.97 54.75 0 0 0
04/11/2021
54.97
 6,400 54.57 54.97 54.52 0 0 0
03/11/2021
54.57
 16,814 54.97 55.20 54.57 2,200 100 0.3

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