CTCP Hàng tiêu dùng Masan (mch)

225
4.60
(2.09%)
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)
23/06/2020
54.12
 26,415 53.82 54.28 53.82 8,500 0 0.6
22/06/2020
53.82
 22,480 53.05 53.89 53.20 16,200 1,900 1.0
19/06/2020
53.05
 27,370 53.05 53.59 52.66 18,800 0 1.3
18/06/2020
53.05
 33,658 53.66 53.74 51.66 21,400 9,400 0.8
17/06/2020
53.66
 13,064 54.59 54.59 53.05 1,100 920 0.0
16/06/2020
54.59
 26,300 53.05 54.97 52.66 6,900 3,300 0.3
15/06/2020
53.05
 4,836 54.97 54.97 53.05 500 0 0.0
12/06/2020
54.97
 21,957 55.05 55.05 53.05 6,100 2,368 0.3
11/06/2020
55.05
 64,637 55.43 55.51 54.59 55,700 13,300 3.0
10/06/2020
55.43
 37,186 55.35 55.51 55.35 31,300 0 2.3
09/06/2020
55.35
 23,812 55.43 55.51 54.82 19,610 200 1.4
08/06/2020
55.43
 23,924 55.35 56.05 55.28 10,550 0 0.8
05/06/2020
55.35
 25,782 55.35 55.74 55.28 20,950 0 1.5
04/06/2020
55.35
 16,355 55.35 55.35 51.20 7,850 0 0.6
03/06/2020
55.35
 14,890 55.74 55.74 55.28 11,000 0 0.8
02/06/2020
55.74
 27,747 55.35 56.12 55.20 18,910 0 1.4
01/06/2020
55.35
 53,894 53.74 56.12 53.82 10,400 0 0.7
29/05/2020
53.74
 40,951 52.05 55.35 52.05 5,300 0 0.4
28/05/2020
52.05
 27,412 52.05 52.28 51.89 23,600 0 1.6
27/05/2020
52.05
 17,301 52.12 52.12 51.89 14,000 100 0.9
26/05/2020
52.12
 36,140 52.12 52.28 51.89 27,000 0 1.8
25/05/2020
52.12
 5,756 51.82 52.43 51.66 68 0 0.0
22/05/2020
51.82
 9,220 51.82 52.12 51.82 600 0 0.0
21/05/2020
51.82
 17,345 52.28 52.28 51.82 1,920 400 0.1
20/05/2020
52.28
 9,048 51.59 52.28 51.59 300 1,000 -0.0
19/05/2020
51.59
 24,807 51.89 52.28 51.51 5,100 1,000 0.3
18/05/2020
51.89
 9,221 51.89 52.89 51.74 400 0 0.0
15/05/2020
51.89
 15,045 52.51 52.51 51.89 200 0 0.0
14/05/2020
52.51
 50,586 51.66 52.66 51.66 600 400 0.0
13/05/2020
51.66
 9,070 51.66 52.05 51.13 4,000 0 0.3
12/05/2020
51.66
 7,486 52.12 52.12 51.66 0 0 0
11/05/2020
52.12
 21,030 51.66 52.20 51.13 110 86 0.0
08/05/2020
51.66
 23,536 52.12 52.28 51.66 1,360 150 0.1
07/05/2020
52.12
 2,100 51.74 52.28 51.51 1,012 0 0.1
06/05/2020
51.74
 20,000 51.13 51.74 50.97 14,100 100 0.9
05/05/2020
51.13
 6,400 51.51 51.51 50.89 210 0 0.0
04/05/2020
51.51
 5,700 51.89 51.97 51.28 600 200 0.0
29/04/2020
51.89
 10,756 51.97 52.28 51.59 600 2,000 -0.1
28/04/2020
51.97
 13,292 51.59 51.97 43.90 0 0 0
27/04/2020
51.59
 9,334 51.89 52.12 51.51 6,200 0 0.4
24/04/2020
51.89
 19,500 51.51 51.89 51.13 11,918 0 0.8
23/04/2020
51.51
 15,164 51.36 51.51 49.97 10,000 323 0.6
22/04/2020
51.36
 13,729 50.74 51.36 49.20 800 0 0.1
21/04/2020
50.74
 29,820 52.59 52.59 49.97 600 4,300 -0.2
20/04/2020
52.59
 25,600 52.28 52.59 51.89 2,100 5 0.1
17/04/2020
52.28
 46,814 51.20 53.36 52.28 3,000 0 0.2
16/04/2020
51.20
 7,368 50.43 51.51 51.13 700 600 0.0
15/04/2020
50.43
 25,658 50.36 52.28 42.59 200 800 -0.0
14/04/2020
50.36
 11,335 50.05 50.36 49.97 30 1,700 -0.1
13/04/2020
50.05
 24,100 50.59 50.74 49.20 3,000 0 0.2
10/04/2020
50.59
 27,862 51.66 51.66 50.59 1,200 1 0.1
09/04/2020
51.66
 37,462 52.66 52.66 51.66 2,600 0 0.2
08/04/2020
52.66
 38,513 53.89 53.89 51.51 300 10 0.0
07/04/2020
53.89
 96,337 53.05 53.97 52.28 100 40 0.0
06/04/2020
53.05
 67,160 48.20 53.05 48.20 2,200 550 0.1
03/04/2020
48.20
 38,697 44.98 48.51 45.36 0 0 0
01/04/2020
44.98
 21,030 43.82 44.98 44.59 300 0 0.0
31/03/2020
43.82
 12,700 43.44 43.82 43.05 600 0 0.0
30/03/2020
43.44
 7,978 43.82 44.59 42.98 0 0 0
27/03/2020
43.82
 22,627 43.82 44.59 43.05 12,330 0 0.7
26/03/2020
43.82
 17,602 44.05 44.05 43.75 0 0 0
25/03/2020
44.05
 3,909 46.13 46.13 43.82 400 0 0.0
24/03/2020
46.13
 34,940 41.52 46.13 40.75 3,800 600 0.2
23/03/2020
41.52
 33,828 42.90 42.90 39.21 13,000 13,100 -0.0
20/03/2020
42.90
 18,687 44.44 44.44 42.90 5,506 14,900 -0.5
19/03/2020
44.44
 4,500 43.05 44.51 44.28 0 0 0
18/03/2020
43.05
 17,650 45.36 45.36 43.05 1,600 800 0.0
17/03/2020
45.36
 10,904 44.67 45.36 44.59 700 300 0.0
16/03/2020
44.67
 21,044 44.59 44.98 43.82 0 0 0
13/03/2020
44.59
 8,100 43.90 45.36 41.59 2,100 1,800 0.0
12/03/2020
43.90
 30,300 50.36 50.36 43.05 12,800 0 0.8
11/03/2020
50.36
 3,050 50.89 50.97 49.66 200 0 0.0
10/03/2020
50.89
 6,575 49.28 51.13 50.89 1,100 0 0.1
09/03/2020
49.28
 27,466 51.51 51.51 48.82 1,300 0 0.1
06/03/2020
51.51
 4,812 51.51 51.51 51.28 400 0 0.0
05/03/2020
51.51
 15,600 51.51 51.89 51.51 7,000 0 0.5
04/03/2020
51.51
 8,200 51.66 51.66 51.51 0 0 0
03/03/2020
51.66
 11,994 51.51 51.66 51.51 22 0 0.0
02/03/2020
51.51
 2,255 51.51 51.89 51.51 640 200 0.0
28/02/2020
51.51
 8,505 52.20 52.20 51.51 0 0 0
27/02/2020
52.20
 8,640 52.20 52.20 51.66 0 0 0
26/02/2020
52.20
 4,169 52.51 52.51 52.20 0 0 0
25/02/2020
52.51
 24,215 51.89 52.51 47.74 2,700 1,000 0.1
24/02/2020
51.89
 8,524 52.12 52.20 51.89 3,800 100 0.3
21/02/2020
52.12
 9,409 51.74 52.66 51.89 3,400 0 0.2
20/02/2020
51.74
 7,514 51.59 52.28 51.51 3,105 0 0.2
19/02/2020
51.59
 3,410 51.66 52.28 51.51 700 500 0.0
18/02/2020
51.66
 3,500 51.59 51.74 51.66 2,600 300 0.2
17/02/2020
51.59
 7,940 52.05 52.05 51.51 0 200 -0.0
14/02/2020
52.05
 9,079 51.97 52.66 52.05 800 0 0.1
13/02/2020
51.97
 12,273 53.05 53.20 51.97 4,923 1,000 0.3
12/02/2020
53.05
 6,710 52.66 53.05 53.05 5,110 0 0.4
11/02/2020
52.66
 4,877 52.12 52.89 52.28 1,037 0 0.1
10/02/2020
52.12
 7,460 53.43 53.43 51.66 100 0 0.0
07/02/2020
53.43
 11,260 52.51 53.43 52.51 5,600 0 0.4
06/02/2020
52.51
 6,202 50.74 52.66 50.59 1,507 0 0.1
05/02/2020
50.74
 37,600 49.90 53.05 49.66 1,800 2,000 -0.0
04/02/2020
49.90
 21,500 49.97 49.97 49.20 6,400 5,200 0.1
03/02/2020
49.97
 17,950 51.13 51.13 48.59 1,200 300 0.1
31/01/2020
51.13
 10,455 51.51 51.82 51.05 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |