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
(2024-10-14) 		21.50 10.83% 837,400 102,176 20.7
198.60
221.40
221.40
2 tháng
(2024-09-16) 		31.40 16.64% 3,063,400 -182,014 -36.3
188.70
221.40
221.40
3 tháng
(2024-08-15) 		23.37 11.88% 4,255,000 -43,389 -6.3
188.33
221.40
221.40
6 tháng
(2024-05-17) 		62.92 40.03% 16,822,100 1,821,421 398.7
157.18
221.40
221.40
12 tháng
(2023-11-20) 		148.04 205.44% 25,132,400 627,401 217.4
69.36
221.40
221.40
24 tháng
(2022-11-24) 		160.59 269.88% 31,708,982 2,594,961 365.7
51.94
221.40
221.40
36 tháng
(2021-11-29) 		119.79 119.42% 34,877,679 3,101,980 396.4
51.94
221.40
221.40
60 tháng
(2019-12-10) 		163.90 291.64% 50,183,320 7,336,098 786.1
41.52
221.40
221.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
51.51
 4,533 52.28 52.28 51.51 0 1,500 -0.1
22/01/2020
52.28
 16,409 53.43 53.43 51.89 2,000 0 0.1
21/01/2020
53.43
 892 53.20 53.43 53.43 500 800 -0.0
20/01/2020
53.20
 10,055 52.97 53.82 52.97 800 1,400 -0.0
17/01/2020
52.97
 3,600 51.13 53.66 51.89 2,200 0 0.2
16/01/2020
51.13
 9,809 50.74 51.89 51.13 200 5,009 -0.3
15/01/2020
50.74
 14,310 53.05 53.43 50.74 700 8,000 -0.5
14/01/2020
53.05
 4,200 53.74 53.89 53.05 1,800 1,800 0
13/01/2020
53.74
 4,550 54.59 54.59 53.74 0 1,950 -0.1
10/01/2020
54.59
 4,825 54.97 54.97 54.59 3,000 1,325 0.1
09/01/2020
54.97
 2,662 53.82 54.97 53.82 1,000 0 0.1
08/01/2020
53.82
 6,940 54.89 54.89 53.82 20 900 -0.1
07/01/2020
54.89
 11,477 54.74 54.89 54.74 4,100 0 0.3
06/01/2020
54.74
 17,517 55.35 55.35 54.74 800 0 0.1
03/01/2020
55.35
 6,150 55.35 55.66 55.05 600 2,000 -0.1
02/01/2020
55.35
 23,053 55.35 55.97 55.35 1,400 0 0.1
31/12/2019
55.35
 3,300 55.74 55.74 55.28 0 0 0
30/12/2019
55.74
 32,450 55.74 56.05 55.20 8,200 0 0.6
27/12/2019
55.74
 19,090 55.35 56.35 55.35 18,500 0 1.4
26/12/2019
55.35
 9,648 55.28 55.35 55.35 1,500 0 0.1
25/12/2019
55.28
 7,820 55.35 55.35 55.28 0 0 0
24/12/2019
55.35
 36,352 54.97 55.35 54.97 11,400 800 0.8
23/12/2019
54.97
 14,297 55.35 55.35 54.97 210 0 0.0
20/12/2019
55.35
 10,905 55.35 55.35 55.35 0 0 0
19/12/2019
55.35
 1,930 55.35 55.74 55.20 0 0 0
18/12/2019
55.35
 6,958 55.35 56.12 55.20 3,600 0 0.3
17/12/2019
55.35
 15,020 56.12 56.12 54.97 3,000 0 0.2
16/12/2019
56.12
 18,351 55.35 56.89 55.35 4,900 0 0.4
13/12/2019
55.35
 20,387 55.43 55.74 55.35 1,300 0 0.1
12/12/2019
55.43
 27,307 56.20 56.20 55.35 100 0 0.0
11/12/2019
56.20
 12,822 56.20 56.35 55.35 1,000 0 0.1
10/12/2019
56.20
 10,330 56.89 57.66 56.12 228 0 0.0
09/12/2019
56.89
 51,411 58.12 59.04 56.51 100 0 0.0
06/12/2019
58.12
 22,917 60.74 60.74 58.12 2,100 200 0.1
05/12/2019
60.74
 30,788 63.20 63.43 60.35 200 7,100 -0.5
04/12/2019
63.20
 249,783 59.20 69.19 59.97 6,050 48,617 -3.7
03/12/2019
59.20
 166,474 58.04 64.43 58.43 2,600 15,100 -1.0
02/12/2019
58.04
 163,964 54.28 58.43 54.20 0 10,000 -0.7
29/11/2019
54.28
 3,321 53.82 54.28 53.43 300 0 0.0
28/11/2019
53.82
 12,786 54.97 55.35 53.82 200 1,500 -0.1
27/11/2019
54.97
 7,485 55.35 55.35 54.97 500 0 0.0
26/11/2019
55.35
 13,734 56.12 56.12 55.12 4,100 0 0.3
25/11/2019
56.12
 23,611 56.12 56.20 48.28 1,370 8,331 -0.5
22/11/2019
56.12
 2,128 56.89 56.89 56.12 1,300 0 0.1
21/11/2019
56.89
 10,373 57.28 57.28 56.89 10,300 0 0.8
20/11/2019
57.28
 41,635 57.66 57.66 54.20 41,600 25 3.1
19/11/2019
57.66
 49,011 56.51 57.66 52.66 39,700 4,000 2.7
18/11/2019
56.51
 6,780 56.89 56.89 56.51 4,000 0 0.3
15/11/2019
56.89
 495 56.43 56.89 56.89 0 0 0
14/11/2019
56.43
 37,860 55.74 64.35 55.89 0 0 0
13/11/2019
55.74
 10,820 56.51 56.51 55.35 2,700 0 0.2
12/11/2019
56.51
 1,147 56.51 56.51 56.51 0 0 0
11/11/2019
56.51
 3,485 56.51 56.74 56.12 875 0 0.1
08/11/2019
56.51
 7,275 56.28 56.51 56.20 1,800 0 0.1
07/11/2019
56.28
 35,688 56.51 56.89 56.20 33,700 661 2.4
06/11/2019
56.51
 8,772 56.89 56.89 56.51 225 1,500 -0.1
05/11/2019
56.89
 14,334 56.89 56.97 56.74 125,824 0 9.3
04/11/2019
56.89
 17,761 57.05 57.05 56.81 85,561 0 6.3
01/11/2019
57.05
 3,800 56.81 57.05 56.81 2,700 0 0.2
31/10/2019
56.81
 10,935 56.89 57.43 56.81 6,900 6,035 0.1
30/10/2019
56.89
 26,700 56.89 56.97 56.81 21,900 0 1.6
29/10/2019
56.89
 17,327 56.97 57.05 56.89 101,900 0 7.5
28/10/2019
56.97
 7,742 57.05 57.20 56.89 3,947 0 0.3
25/10/2019
57.05
 71,713 56.89 57.05 56.89 40,600 30,000 0.8
24/10/2019
56.89
 3,444 56.89 56.89 56.89 1,900 0 0.1
23/10/2019
56.89
 15,659 56.89 56.89 56.89 7,300 0 0.5
22/10/2019
56.89
 10,425 56.89 56.97 56.89 39,300 0 2.9
21/10/2019
56.89
 21,511 56.89 56.97 56.74 14,744 3,800 0.8
18/10/2019
56.89
 3,771 56.89 56.89 56.89 2,500 0 0.2
17/10/2019
56.89
 4,011 56.81 56.89 56.74 3,700 0 0.3
16/10/2019
56.81
 21,439 56.89 56.89 56.66 15,400 1,300 1.0
15/10/2019
56.89
 6,075 56.89 56.89 56.89 4,300 0 0.3
14/10/2019
56.89
 16,576 56.89 56.89 56.35 10,600 0 0.8
11/10/2019
56.89
 13,539 56.89 56.89 56.74 9,600 0 0.7
10/10/2019
56.89
 11,063 56.89 56.89 56.66 6,000 0 0.4
09/10/2019
56.89
 21,499 56.89 57.12 56.74 14,500 8 1.1
08/10/2019
56.89
 18,093 56.89 56.89 56.74 10,900 1,700 0.7
07/10/2019
56.89
 14,132 56.74 56.89 56.28 10,626 0 0.8
04/10/2019
56.74
 20,930 56.89 56.97 56.74 68,000 1,200 4.9
03/10/2019
56.89
 24,034 56.89 56.89 56.43 20,200 0 1.5
02/10/2019
56.89
 36,312 56.89 57.12 56.74 34,220 1,500 2.4
01/10/2019
56.89
 9,530 56.89 57.05 56.74 5,230 0 0.4
30/09/2019
56.89
 8,825 56.89 56.97 56.12 42,200 500 3.1
27/09/2019
56.89
 5,310 56.89 56.97 56.81 4,400 700 0.3
26/09/2019
56.89
 28,710 56.89 56.89 56.58 27,700 19,000 0.6
25/09/2019
56.89
 13,920 56.89 56.97 56.74 8,300 4,500 0.3
24/09/2019
56.89
 14,607 56.97 56.97 56.58 14,500 0 1.1
23/09/2019
56.97
 29,620 56.89 56.97 56.51 27,300 18,000 0.7
20/09/2019
56.89
 25,700 56.89 57.05 56.20 23,100 14,000 0.7
19/09/2019
56.89
 28,951 56.12 56.89 56.51 26,200 15,000 0.8
18/09/2019
56.12
 34,406 55.66 57.66 55.51 18,710 16,000 0.2
17/09/2019
55.66
 57,998 55.51 55.66 54.59 50,600 17,000 2.4
16/09/2019
55.51
 72,435 56.05 56.12 55.51 50,250 15,200 2.5
13/09/2019
56.05
 52,284 55.58 56.05 55.58 50,000 0 3.6
12/09/2019
55.58
 2,540 55.58 55.74 55.51 0 36,200 -2.6
11/09/2019
55.58
 5,100 55.35 55.74 55.51 0 0 0
10/09/2019
55.35
 5,200 55.58 56.12 55.35 2,600 2,000 0.0
09/09/2019
55.58
 24,400 55.66 56.12 55.35 55,400 0 4.0
06/09/2019
55.66
 6,800 55.51 56.12 55.35 0 0 0
05/09/2019
55.51
 5,951 56.12 56.12 55.51 0 1 -0.0

Chính sách bảo mật | Điều khoản sử dụng |