CTCP Hàng tiêu dùng Masan (mch)

131.70
-1.80
(-1.35%)
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)
29/07/2021
56.50
 17,034 54.07 57.90 54.03 12,034 5,000 0.9
28/07/2021
54.03
 10,815 53.17 54.07 53.17 5,600 500 0.6
27/07/2021
53.30
 39,900 52.72 53.30 51.82 30,900 1,200 3.5
26/07/2021
52.63
 14,927 50.96 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
 8,845 52.27 52.94 51.37 6,200 3,700 0.3
20/07/2021
52.99
 1,600 53.62 53.62 52.72 1,500 100 0.2
19/07/2021
51.37
 29,000 51.41 51.82 50.96 26,700 0 3.0
16/07/2021
52.13
 1,722 53.26 53.26 52.04 100 0 0.0
15/07/2021
52.27
 800 53.75 53.75 51.82 700 100 0.1
14/07/2021
51.37
 7,904 53.08 53.12 51.14 3,100 1,000 0.2
13/07/2021
53.12
 4,511 51.55 59.25 51.55 600 300 0.0
12/07/2021
52.45
 16,089 52.94 54.07 50.47 11,900 800 1.3
09/07/2021
52.72
 3,410 54.03 54.03 51.86 1,300 0 0.2
08/07/2021
52.04
 10,746 51.37 52.22 51.37 7,146 500 0.8
07/07/2021
50.92
 29,426 50.83 51.37 50.83 28,800 3,700 2.8
06/07/2021
50.92
 36,694 51.14 51.14 50.92 31,914 70 3.6
05/07/2021
50.87
 36,728 51.46 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 51.82 51.82 51.37 8,600 100 1.0
30/06/2021
51.77
 14,950 51.82 51.82 50.92 11,300 0 1.3
29/06/2021
51.46
 8,335 58.80 58.80 51.37 630 0 0.1
28/06/2021
51.59
 3,564 50.92 52.04 50.92 3,150 0 0.4
25/06/2021
51.01
 5,411 51.59 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 50.74 51.37 50.74 1,000 0 0.1
22/06/2021
50.69
 7,200 51.19 51.19 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 52.04 52.04 51.68 39,900 0 4.6
17/06/2021
51.82
 11,485 51.73 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 51.82 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
11/06/2021
50.60
 2,529 50.47 51.37 50.47 1,300 0 0.1
10/06/2021
50.47
 1,400 50.24 51.68 50.24 500 0 0.1
09/06/2021
50.24
 2,098 51.64 51.64 49.61 700 88 0.1
08/06/2021
51.73
 1,600 52.27 52.27 49.92 100 0 0.0
07/06/2021
51.77
 26,300 51.86 51.86 51.77 26,000 0 3.0
04/06/2021
51.82
 24,555 52.04 52.04 51.82 22,400 900 2.5
03/06/2021
52.49
 42,560 51.82 52.49 51.37 37,400 600 4.2
02/06/2021
52.72
 7,203 52.72 52.72 51.82 6,000 0 0.7
01/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
01/06/2021
51.82
 35,550 53.39 53.39 51.82 33,118 6,700 3.0
31/05/2021
51.14
 40,013 51.14 51.71 50.53 11,200 4,500 0.8
28/05/2021
50.45
 7,969 50.71 50.71 49.84 1,060 3,700 -0.3
27/05/2021
50.27
 18,033 51.14 51.14 49.84 1,433 2,000 -0.1
26/05/2021
50.49
 11,635 51.57 51.57 50.49 3,800 6,100 -0.3
25/05/2021
50.92
 49,944 52.01 52.01 50.92 3,800 36,400 -3.9
24/05/2021
51.49
 36,115 51.14 58.51 51.14 100 28,300 -3.4
21/05/2021
51.18
 20,004 50.66 51.57 50.66 4,600 0 0.5
20/05/2021
50.66
 5,115 50.71 50.71 50.36 0 100 0.0
19/05/2021
50.36
 35,919 51.57 51.57 49.41 28,800 18,600 1.2
18/05/2021
49.19
 8,474 48.97 49.41 48.11 3,200 170 0.3
17/05/2021
48.97
 48,370 48.54 49.41 48.54 43,200 27,000 1.8
14/05/2021
48.15
 6,532 48.97 48.97 47.63 4,100 1,900 0.2
13/05/2021
47.67
 37,209 47.24 48.06 47.02 35,800 200 3.9
12/05/2021
47.24
 22,454 48.11 48.11 47.02 19,050 0 2.1
11/05/2021
47.41
 3,851 47.24 48.11 47.24 350 500 0.0
10/05/2021
47.24
 481 47.24 47.24 47.24 231 0 0.0
07/05/2021
47.24
 14,302 46.85 47.67 46.81 13,900 500 1.5
06/05/2021
46.98
 30,312 46.98 47.24 46.81 25,500 2,200 2.5
05/05/2021
46.72
 30,441 46.37 46.89 46.37 29,400 300 3.1
04/05/2021
46.81
 4,605 46.98 46.98 45.16 4,300 0 0.5
29/04/2021
46.81
 3,448 46.37 47.63 45.55 1,700 0 0.2
28/04/2021
45.72
 9,326 45.51 45.72 45.51 2,100 0 0.2
27/04/2021
45.51
 15,500 45.94 45.94 45.51 14,600 0 1.5
26/04/2021
45.94
 23,723 45.94 47.67 45.16 22,410 0 2.3
23/04/2021
45.94
 27,420 45.51 46.37 45.51 23,410 0 2.5
22/04/2021
45.51
 61,230 45.72 45.72 44.29 59,700 2,200 6.0
20/04/2021
46.37
 11,970 47.02 47.02 46.16 8,400 1,000 0.8
19/04/2021
47.02
 47,235 45.98 47.28 45.51 36,100 1,700 3.7
16/04/2021
45.94
 24,705 46.37 46.37 45.51 22,600 0 2.4
15/04/2021
45.72
 69,613 45.51 46.63 45.51 61,550 204 6.5
14/04/2021
45.16
 84,527 45.51 45.85 43.86 77,900 0 8.2
13/04/2021
44.60
 20,354 44.64 44.90 44.38 11,950 0 1.2
12/04/2021
45.07
 34,832 44.29 45.07 44.29 34,100 300 3.5
08/04/2021
44.16
 18,320 44.12 44.64 43.77 12,600 100 1.3
07/04/2021
44.21
 14,010 44.86 44.86 43.77 700 0 0.1
06/04/2021
44.12
 15,400 44.12 44.81 44.08 2,600 0 0.3
05/04/2021
44.21
 16,777 44.64 45.94 43.86 2,222 200 0.2
02/04/2021
44.21
 15,810 45.07 47.67 43.95 5,200 0 0.5
01/04/2021
44.55
 14,776 45.46 45.46 43.56 500 0 0.1
31/03/2021
43.77
 33,641 43.43 45.07 43.34 13,000 0 1.3
30/03/2021
43.43
 60,700 43.43 44.38 43.34 18,500 100 1.8
29/03/2021
44.42
 27,124 44.64 47.67 43.34 12,600 2,100 1.1
25/03/2021
46.81
 97,364 45.94 48.71 38.49 1,214,025 1,202,725 1.2
24/03/2021
45.51
 87,979 43.77 45.51 43.77 23,100 3,100 2.1
23/03/2021
44.51
 31,653 44.64 45.07 43.95 5,700 2,000 0.4
22/03/2021
43.95
 19,429 43.51 44.64 43.51 4,600 20 0.5
19/03/2021
43.56
 51,390 43.30 43.77 42.91 26,600 0 2.7
18/03/2021
42.99
 34,224 42.91 43.12 42.82 29,000 3,951 2.5
17/03/2021
42.82
 14,627 42.78 42.82 42.69 6,800 0 0.7
16/03/2021
42.86
 33,413 42.47 42.91 42.47 10,300 0 1.0
15/03/2021
42.69
 24,854 42.47 42.91 42.04 6,800 1,100 0.6
12/03/2021
42.52
 44,305 42.21 42.91 42.21 34,800 2,700 3.1
11/03/2021
42.13
 29,347 42.30 42.34 42.13 25,900 0 2.5
10/03/2021
42.30
 16,003 42.21 42.43 42.21 15,700 0 1.5
09/03/2021
42.47
 75,324 42.47 42.69 42.17 66,600 3,600 6.2
05/03/2021
41.04
 49,110 42.47 42.47 40.74 40,600 0 3.8
04/03/2021
41.13
 22,811 41.26 41.26 41.04 11,400 0 1.1

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