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)
23/05/2022
46.64
 2,400 46.86 46.86 45.96 1,500 0 0.2
20/05/2022
46.28
 1,713 47.27 47.31 46.28 400 0 0.0
19/05/2022
46.19
 900 47.27 47.27 45.96 700 0 0.1
18/05/2022
46.19
 2,000 46.41 47.31 45.51 800 0 0.1
17/05/2022
46.86
 3,200 48.21 48.21 45.51 200 0 0.0
16/05/2022
45.96
 3,700 47.31 48.66 45.96 700 0 0.1
13/05/2022
47.27
 2,200 45.06 47.31 45.06 200 200 0.0
12/05/2022
49.52
 600 50.20 50.20 48.66 200 0 0.0
11/05/2022
48.66
 15,500 48.21 50.24 48.21 15,200 7,000 0.9
10/05/2022
47.54
 1,400 48.17 48.17 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 49.56 49.56 48.66 1,300 0 0.1
04/05/2022
49.11
 6,200 49.56 49.56 49.02 800 2,500 -0.2
29/04/2022
49.34
 2,445 50.24 50.24 48.48 200 0 0.0
28/04/2022
49.34
 3,000 50.38 50.38 48.08 1,200 0 0.1
27/04/2022
47.76
 1,801 50.38 50.38 47.76 900 0 0.1
26/04/2022
49.47
 1,702 47.76 49.47 47.72 700 0 0.1
25/04/2022
50.02
 33,400 51.28 51.28 48.21 1,100 27,400 -2.9
22/04/2022
50.02
 64,527 51.37 51.37 49.56 1,800 48,000 -5.1
21/04/2022
50.24
 84,712 51.77 51.77 49.79 300 74,600 -8.3
20/04/2022
50.02
 62,407 53.17 53.17 50.02 1,300 61,000 -6.7
19/04/2022
50.96
 4,000 51.19 53.98 50.92 0 0 0
18/04/2022
50.92
 12,400 51.37 52.22 50.92 0 0 0
14/04/2022
51.32
 6,100 50.92 51.37 50.47 600 700 0.0
13/04/2022
50.47
 11,954 51.32 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 51.19 51.37 50.92 3,100 600 0.3
06/04/2022
51.28
 1,800 52.27 52.27 50.47 500 1,000 -0.1
05/04/2022
52.00
 68,200 51.77 52.18 51.14 1,100 0 0.1
04/04/2022
51.82
 76,140 51.68 51.82 51.14 100 41,200 -4.7
01/04/2022
51.77
 3,912 50.06 51.82 50.06 1,100 500 0.1
31/03/2022
52.13
 6,600 51.28 52.22 50.02 2,700 0 0.3
30/03/2022
51.14
 12,400 51.82 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 50.51 50.51 50.33 7,300 100 0.8
25/03/2022
50.47
 3,109 50.47 50.47 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 49.38 52.72 49.38 25,200 81,300 -6.3
22/03/2022
49.56
 17,500 50.02 50.02 49.11 7,600 5,300 0.3
21/03/2022
49.16
 1,800 50.02 50.02 49.16 300 0 0.0
18/03/2022
49.56
 4,400 49.56 49.56 49.11 0 0 0
17/03/2022
49.11
 2,300 49.34 49.34 49.11 0 0 0
16/03/2022
49.43
 11,205 49.20 49.43 48.93 9,400 0 1.0
15/03/2022
49.47
 1,748 49.11 49.56 48.93 700 0 0.1
14/03/2022
49.97
 7,410 49.79 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 49.83 50.15 49.34 2,000 4,000 -0.2
07/03/2022
50.20
 9,100 49.79 50.24 49.79 4,200 0 0.5
04/03/2022
50.11
 10,700 50.24 50.24 50.11 100 2,500 -0.3
03/03/2022
50.15
 2,600 50.38 50.38 50.11 100 1,500 -0.2
02/03/2022
49.74
 9,500 50.29 50.47 49.56 1,700 0 0.2
01/03/2022
50.38
 1,262 50.47 50.47 50.38 362 0 0.0
28/02/2022
50.51
 2,800 51.37 51.37 49.92 100 0 0.0
25/02/2022
50.47
 3,200 50.87 50.87 50.38 400 1,000 -0.1
24/02/2022
50.69
 8,900 50.29 50.69 49.56 600 3,100 -0.3
23/02/2022
50.15
 900 50.20 50.20 50.11 0 500 -0.1
22/02/2022
50.47
 3,500 50.51 50.51 49.65 0 2,800 -0.3
21/02/2022
50.47
 5,900 51.37 51.37 50.47 200 400 0.0
18/02/2022
51.28
 2,600 50.47 51.28 50.47 0 300 0.0
17/02/2022
51.14
 5,300 52.00 52.00 50.11 1,500 0 0.2
16/02/2022
51.32
 9,500 51.28 51.37 50.11 1,600 0 0.2
15/02/2022
49.56
 20,000 51.77 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 52.63 52.63 50.47 1,200 0 0.1
10/02/2022
51.37
 23,002 51.05 51.37 50.38 1,800 0 0.2
09/02/2022
51.82
 15,930 52.18 52.18 50.38 1,200 200 0.1
08/02/2022
52.72
 18,000 49.56 53.94 49.56 16,600 2,200 1.7
07/02/2022
50.06
 11,600 53.85 53.85 50.06 6,300 0 0.7
28/01/2022
49.61
 19,328 49.65 50.24 49.56 1,200 8,300 -0.8
27/01/2022
49.52
 12,600 49.83 49.83 49.11 4,200 5,500 -0.1
26/01/2022
49.56
 19,600 50.20 50.20 49.56 9,400 1,500 0.9
25/01/2022
49.92
 13,700 50.69 50.69 49.79 3,300 2,000 0.1
24/01/2022
50.47
 10,600 50.92 51.10 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
 4,962 50.92 50.92 50.69 1,200 661 0.1
18/01/2022
50.92
 2,900 50.69 51.37 50.69 1,400 0 0.2
17/01/2022
50.65
 2,900 51.82 51.82 50.65 2,200 0 0.2
14/01/2022
50.92
 5,800 50.92 50.92 50.83 3,300 0 0.4
13/01/2022
52.09
 4,900 50.92 52.27 50.92 1,300 3,700 -0.3
12/01/2022
51.77
 1,600 52.85 52.85 51.68 100 0 0.0
11/01/2022
50.92
 15,412 52.27 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 52.81 52.81 52.72 0 0 0
06/01/2022
52.72
 1,400 53.57 54.03 52.49 200 600 0.0
05/01/2022
54.07
 23,599 53.17 54.07 52.72 22,200 0 2.6
04/01/2022
53.03
 31,601 52.49 53.03 52.40 0 0 0
31/12/2021
52.49
 21,601 51.37 52.72 51.37 3,000 0 0.3
30/12/2021
50.87
 4,508 53.53 53.57 50.87 2,200 1,100 0.1
29/12/2021
51.37
 10,201 51.28 53.62 51.05 3,000 2,000 0.1
28/12/2021
50.74
 6,284 51.82 54.03 50.69 2,000 0 0.2
27/12/2021
51.37
 4,500 51.82 51.82 51.32 100 0 0.0
24/12/2021
51.32
 5,900 50.92 51.73 50.83 1,700 300 0.2
23/12/2021
51.37
 3,300 53.08 53.08 50.92 400 0 0.0
22/12/2021
51.82
 500 51.37 51.82 51.37 100 0 0.0
21/12/2021
52.18
 26,600 50.87 52.49 50.83 20,400 13,700 0.8

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