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)
02/11/2021
54.97
 11,282 54.93 56.41 54.79 1,000 0 0.1
01/11/2021
54.93
 16,701 56.05 56.50 54.79 200 10,000 -1.2
29/10/2021
56.05
 6,030 55.65 56.28 55.06 1,400 1,100 0.0
28/10/2021
55.65
 13,700 54.97 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 55.42 55.87 54.07 200 0 0.0
25/10/2021
55.42
 1,400 54.57 55.74 54.52 1,100 42 0.1
22/10/2021
54.57
 600 54.48 55.96 54.57 100 0 0.0
21/10/2021
54.48
 4,700 54.97 55.15 52.72 200 0 0.0
20/10/2021
54.97
 1,800 55.33 56.28 54.93 100 0 0.0
19/10/2021
55.33
 2,700 54.75 55.65 54.75 900 0 0.1
18/10/2021
54.75
 4,200 54.52 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
 4,500 54.97 55.20 54.97 200 0 0.0
13/10/2021
54.97
 5,400 56.32 56.32 54.97 0 0 0
12/10/2021
56.32
 9,900 56.19 56.55 54.97 1,700 0 0.2
11/10/2021
56.19
 8,700 56.55 56.64 55.02 200 200 0.0
08/10/2021
56.55
 13,300 55.11 56.55 55.78 6,800 0 0.9
07/10/2021
55.11
 9,149 55.02 62.99 55.11 1,840 9 0.2
06/10/2021
55.02
 6,400 55.47 55.56 54.97 0 0 0
05/10/2021
55.47
 6,500 55.15 55.47 54.88 500 900 0.0
04/10/2021
55.15
 3,507 54.97 55.15 55.06 0 100 0.0
01/10/2021
54.97
 3,082 55.83 55.83 54.97 507 0 0.1
30/09/2021
55.83
 4,600 55.65 56.23 54.57 400 0 0.0
29/09/2021
55.65
 4,042 56.01 56.14 54.57 2,210 1,100 0.1
28/09/2021
56.01
 2,100 55.65 56.32 55.87 1,700 0 0.2
27/09/2021
55.65
 2,803 56.23 57.00 55.65 403 0 0.1
24/09/2021
56.23
 8,500 55.60 56.55 55.87 5,600 400 0.6
23/09/2021
55.60
 4,502 55.65 55.65 55.42 0 100 0.0
22/09/2021
55.65
 4,532 55.65 56.32 55.42 200 2,800 -0.3
21/09/2021
55.65
 5,200 56.32 56.32 54.16 600 1,200 -0.1
20/09/2021
56.32
 5,520 56.32 57.22 55.87 300 3,200 -0.4
17/09/2021
56.32
 12,660 56.32 57.13 56.32 500 8,000 -0.9
16/09/2021
56.32
 9,000 56.77 57.54 56.32 1,500 6,100 -0.6
15/09/2021
56.77
 14,000 56.37 56.77 56.55 4,900 0 0.6
14/09/2021
56.37
 7,600 57.18 57.22 56.32 1,100 5,500 -0.6
13/09/2021
57.18
 1,100 56.55 58.22 55.69 400 0 0.1
10/09/2021
56.55
 11,574 56.55 56.73 55.87 900 6,600 -0.7
09/09/2021
56.55
 3,000 56.77 57.49 55.96 100 0 0.0
08/09/2021
56.77
 5,800 57.54 57.54 56.37 5,000 0 0.6
07/09/2021
57.54
 7,607 56.32 57.63 56.32 3,000 0 0.4
06/09/2021
56.32
 34,000 57.13 59.43 56.32 20,410 0 2.6
01/09/2021
57.13
 16,300 58.53 58.53 56.28 14,900 16,000 -0.1
31/08/2021
58.53
 37,330 57.68 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 58.58 58.58 57.81 2,400 0 0.3
26/08/2021
58.58
 2,450 57.27 59.12 57.31 1,600 100 0.2
25/08/2021
57.27
 27,005 57.95 59.61 57.22 10,400 14,100 -0.5
24/08/2021
57.95
 75,950 56.59 57.95 56.28 71,100 72,000 -0.1
23/08/2021
56.59
 2,500 57.90 57.95 56.37 700 0 0.1
20/08/2021
57.90
 17,500 57.90 57.90 56.37 5,200 700 0.6
19/08/2021
57.90
 3,100 57.90 57.90 57.81 200 0 0.0
18/08/2021
57.90
 43,500 57.13 58.58 56.46 40,100 12,400 3.6
17/08/2021
57.13
 3,700 57.45 57.45 56.32 1,700 200 0.2
16/08/2021
57.45
 68,700 56.32 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 57.90 57.90 56.82 100 0 0.0
11/08/2021
57.90
 7,376 57.45 58.13 57.68 4,976 0 0.6
10/08/2021
57.45
 29,713 57.58 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
 35,600 56.32 58.13 56.77 34,300 1,000 4.3
05/08/2021
56.32
 29,900 56.77 58.08 56.32 27,950 0 3.5
04/08/2021
56.77
 62,900 56.73 57.63 56.32 47,000 1,400 5.7
03/08/2021
56.73
 6,400 57.18 57.22 55.87 1,600 0 0.2
02/08/2021
57.18
 7,100 56.77 57.90 57.18 1,101 700 0.1
30/07/2021
56.77
 26,000 56.50 58.13 54.61 16,800 8,700 1.0
29/07/2021
56.50
 17,034 54.03 57.90 54.03 12,034 5,000 0.9
28/07/2021
54.03
 10,800 53.30 54.07 53.17 5,600 500 0.6
27/07/2021
53.30
 39,900 52.63 53.30 51.82 30,900 1,200 3.5
26/07/2021
52.63
 14,927 52.27 53.12 50.96 9,200 200 1.0
23/07/2021
52.27
 7,247 52.27 52.27 51.82 6,631 0 0.8
22/07/2021
52.27
 16,100 52.27 52.27 52.22 6,200 0 0.7
21/07/2021
52.27
 8,800 52.99 52.99 51.37 6,200 3,700 0.3
20/07/2021
52.99
 1,600 51.37 53.62 52.72 1,500 100 0.2
19/07/2021
51.37
 29,000 52.13 52.13 50.96 26,700 0 3.0
16/07/2021
52.13
 1,722 52.27 53.26 52.04 100 0 0.0
15/07/2021
52.27
 800 51.37 53.75 51.82 700 100 0.1
14/07/2021
51.37
 7,900 53.12 53.12 51.14 3,100 1,000 0.2
13/07/2021
53.12
 4,511 52.45 59.25 51.55 600 300 0.0
12/07/2021
52.45
 16,089 52.72 54.07 50.47 11,900 800 1.3
09/07/2021
52.72
 3,410 52.04 54.03 51.86 1,300 0 0.2
08/07/2021
52.04
 10,746 50.92 52.22 51.37 7,146 500 0.8
07/07/2021
50.92
 29,300 50.92 51.37 50.83 28,800 3,700 2.8
06/07/2021
50.92
 36,694 50.87 51.14 50.92 31,914 70 3.6
05/07/2021
50.87
 36,728 50.92 51.46 50.87 34,901 1,600 3.8
02/07/2021
50.92
 58,201 51.37 51.41 50.92 49,600 6,200 4.9
01/07/2021
51.37
 9,010 51.77 51.82 51.37 8,600 100 1.0
30/06/2021
51.77
 14,950 51.46 51.82 50.92 11,300 0 1.3
29/06/2021
51.46
 8,335 51.59 58.80 51.37 630 0 0.1
28/06/2021
51.59
 3,564 51.01 52.04 50.92 3,150 0 0.4
25/06/2021
51.01
 5,411 50.96 51.59 51.01 4,801 0 0.5
24/06/2021
50.96
 1,900 50.92 51.82 50.92 1,900 0 0.2
23/06/2021
50.92
 2,027 50.69 51.37 50.74 1,000 0 0.1
22/06/2021
50.69
 7,200 51.37 51.37 50.69 6,000 0 0.7
21/06/2021
51.37
 2,400 51.68 51.73 50.47 700 0 0
18/06/2021
51.68
 42,712 51.82 52.04 51.68 39,900 0 4.6
17/06/2021
51.82
 11,400 52.04 52.22 51.73 10,900 0 1.3
16/06/2021
52.04
 8,899 51.86 52.04 51.82 6,300 0 0.7
15/06/2021
51.86
 31,282 51.37 51.86 51.37 29,632 1,500 3.2
14/06/2021
51.37
 17,603 50.60 51.73 50.60 16,400 0 1.9

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