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)
20/12/2021
51.05
 5,401 50.92 51.05 50.69 1,000 1,500 -0.1
17/12/2021
51.05
 3,201 51.37 51.37 50.69 1,601 1,000 0.1
16/12/2021
50.92
 4,812 51.37 51.37 50.92 0 100 0.0
15/12/2021
51.59
 800 51.01 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 51.59 51.59 50.96 0 0 0
09/12/2021
51.73
 9,100 52.49 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 51.95 52.67 50.92 1,000 0 0.1
06/12/2021
52.67
 10,300 53.98 53.98 50.69 3,200 2,000 0.1
03/12/2021
51.82
 6,900 54.03 54.03 50.92 2,800 700 0.2
02/12/2021
51.82
 22,889 51.82 54.07 51.55 4,900 17,687 -1.5
01/12/2021
52.94
 5,167 54.03 54.03 52.72 600 200 0.0
30/11/2021
53.12
 18,077 54.93 54.93 52.31 4,000 8,700 -0.6
29/11/2021
53.17
 32,202 52.85 59.93 44.79 20,000 20,001 0.0
26/11/2021
52.81
 503 52.27 52.81 52.27 3 300 0.0
25/11/2021
53.12
 4,200 53.39 53.39 52.72 100 400 0.0
24/11/2021
52.27
 6,310 53.39 53.39 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 53.17 53.17 51.05 4,200 3,900 0.0
19/11/2021
52.49
 11,291 53.39 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 54.52 54.52 53.17 0 0 0
16/11/2021
53.57
 10,225 54.52 54.52 53.53 1,700 6,800 -0.6
15/11/2021
54.70
 16,424 54.07 54.97 54.07 100 100 0
12/11/2021
54.88
 5,936 54.34 54.88 54.07 0 0 0
11/11/2021
54.52
 4,374 54.57 55.29 54.52 100 0 0.0
10/11/2021
55.15
 2,613 55.83 55.87 55.11 100 0 0.0
09/11/2021
55.42
 46,900 55.20 55.65 55.20 31,600 25,000 0.8
08/11/2021
55.20
 45,451 54.52 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 54.75 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
02/11/2021
54.97
 11,282 56.41 56.41 54.79 1,000 0 0.1
01/11/2021
54.93
 16,701 56.50 56.50 54.79 200 10,000 -1.2
29/10/2021
56.05
 6,030 55.87 56.28 55.06 1,400 1,100 0.0
28/10/2021
55.65
 13,700 55.06 55.65 54.97 6,400 700 0.7
27/10/2021
54.97
 3,200 55.42 55.42 54.97 1,100 0 0.1
26/10/2021
55.42
 2,400 55.87 55.87 54.07 200 0 0.0
25/10/2021
55.42
 1,442 54.52 55.74 54.52 1,100 42 0.1
22/10/2021
54.57
 620 55.96 55.96 54.57 100 0 0.0
21/10/2021
54.48
 4,702 55.15 55.15 52.72 200 0 0.0
20/10/2021
54.97
 1,811 56.28 56.28 54.93 100 0 0.0
19/10/2021
55.33
 2,706 54.75 55.65 54.75 900 0 0.1
18/10/2021
54.75
 4,200 54.75 54.75 54.75 100 0 0.0
15/10/2021
54.52
 2,100 54.97 54.97 54.52 200 200 0.0
14/10/2021
54.97
 4,524 54.97 55.20 54.97 200 0 0.0
13/10/2021
54.97
 5,489 55.33 55.33 54.97 0 0 0
12/10/2021
56.32
 9,909 55.11 56.55 54.97 1,700 0 0.2
11/10/2021
56.19
 8,778 56.64 56.64 55.02 200 200 0.0
08/10/2021
56.55
 13,318 56.05 56.55 55.78 6,800 0 0.9
07/10/2021
55.11
 9,149 56.23 62.99 55.11 1,840 9 0.2
06/10/2021
55.02
 6,401 55.06 55.56 54.97 0 0 0
05/10/2021
55.47
 6,500 55.11 55.47 54.88 500 900 0.0
04/10/2021
55.15
 3,507 55.06 55.15 55.06 0 100 0.0
01/10/2021
54.97
 3,082 55.33 55.33 54.97 507 0 0.1
30/09/2021
55.83
 4,600 56.23 56.23 54.57 400 0 0.0
29/09/2021
55.65
 4,042 55.42 56.14 54.57 2,210 1,100 0.1
28/09/2021
56.01
 2,100 56.32 56.32 55.87 1,700 0 0.2
27/09/2021
55.65
 2,803 57.00 57.00 55.65 403 0 0.1
24/09/2021
56.23
 8,500 56.55 56.55 55.87 5,600 400 0.6
23/09/2021
55.60
 4,502 55.42 55.65 55.42 0 100 0.0
22/09/2021
55.65
 4,532 55.87 56.32 55.42 200 2,800 -0.3
21/09/2021
55.65
 5,200 54.21 56.28 54.16 600 1,200 -0.1
20/09/2021
56.32
 5,520 57.22 57.22 55.87 300 3,200 -0.4
17/09/2021
56.32
 12,660 57.13 57.13 56.32 500 8,000 -0.9
16/09/2021
56.32
 9,000 57.54 57.54 56.32 1,500 6,100 -0.6
15/09/2021
56.77
 14,004 56.77 56.77 56.55 4,900 0 0.6
14/09/2021
56.37
 7,600 57.00 57.22 56.32 1,100 5,500 -0.6
13/09/2021
57.18
 1,100 55.69 58.22 55.69 400 0 0.1
10/09/2021
56.55
 11,574 56.59 56.73 55.87 900 6,600 -0.7
09/09/2021
56.55
 3,000 57.49 57.49 55.96 100 0 0.0
08/09/2021
56.77
 5,800 57.49 57.49 56.37 5,000 0 0.6
07/09/2021
57.54
 7,607 56.37 57.63 56.32 3,000 0 0.4
06/09/2021
56.32
 34,010 59.43 59.43 56.32 20,410 0 2.6
01/09/2021
57.13
 16,300 56.37 58.26 56.28 14,900 16,000 -0.1
31/08/2021
58.53
 37,330 58.98 58.98 56.32 12,130 0 1.5
30/08/2021
57.68
 33,800 58.58 59.61 57.68 13,700 13,600 0.0
27/08/2021
58.58
 4,800 58.31 58.58 57.81 2,400 0 0.3
26/08/2021
58.58
 2,450 59.12 59.12 57.31 1,600 100 0.2
25/08/2021
57.27
 27,005 58.58 59.61 57.22 10,400 14,100 -0.5
24/08/2021
57.95
 75,950 56.64 57.95 56.28 71,100 72,000 -0.1
23/08/2021
56.59
 2,500 56.37 57.95 56.37 700 0 0.1
20/08/2021
57.90
 17,530 57.81 57.90 56.37 5,200 700 0.6
19/08/2021
57.90
 3,130 57.90 57.90 57.81 200 0 0.0
18/08/2021
57.90
 43,500 56.55 58.58 56.46 40,100 12,400 3.6
17/08/2021
57.13
 3,702 56.95 57.22 56.32 1,700 200 0.2
16/08/2021
57.45
 68,769 56.41 57.68 56.32 67,000 46,500 2.6
13/08/2021
56.32
 47,700 57.72 57.72 54.07 109,600 71,200 4.8
12/08/2021
57.72
 500 56.82 57.81 56.82 100 0 0.0
11/08/2021
57.90
 7,376 58.13 58.13 57.68 4,976 0 0.6
10/08/2021
57.45
 29,713 57.22 58.13 57.22 5,200 100 0.7
09/08/2021
57.58
 7,823 56.77 57.58 56.32 500 0 0.1
06/08/2021
56.77
 35,769 58.13 58.13 56.77 34,300 1,000 4.3
05/08/2021
56.32
 29,952 58.08 58.08 56.32 27,950 0 3.5
04/08/2021
56.77
 63,061 56.73 57.63 56.32 47,000 1,400 5.7
03/08/2021
56.73
 6,400 57.00 57.22 55.87 1,600 0 0.2
02/08/2021
57.18
 7,201 57.22 57.90 57.18 1,101 700 0.1
30/07/2021
56.77
 26,030 54.61 58.13 54.61 16,800 8,700 1.0

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