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)
03/09/2019
56.51
 16,900 56.35 56.89 56.20 0 0 0
30/08/2019
56.35
 8,142 56.28 57.28 56.35 100 0 0.0
29/08/2019
56.28
 5,600 56.12 56.51 56.12 100 200 -0.0
28/08/2019
56.12
 7,210 56.12 56.81 56.12 0 0 0
27/08/2019
56.12
 11,900 55.74 56.81 56.05 0 0 0
26/08/2019
55.74
 15,154 56.89 56.89 55.74 2,400 0 0.2
23/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/08/2019
56.89
 16,190 56.15 56.89 56.12 100 14,900 -1.1
22/08/2019
56.16
 8,502 56.16 56.76 55.15 81,500 86,500 -0.4
21/08/2019
56.16
 9,884 56.49 57.16 56.16 1,100 41,985 -3.4
20/08/2019
56.49
 33,504 57.49 57.49 56.49 20,000 14,100 0.5
19/08/2019
57.49
 11,000 55.75 58.83 56.16 800 0 0.1
16/08/2019
55.75
 10,990 55.49 55.82 54.82 36,400 0 3.1
15/08/2019
55.49
 6,291 56.82 56.82 54.82 0 500 -0.0
14/08/2019
56.82
 6,994 58.16 58.16 56.82 1,000 0 0.1
13/08/2019
58.16
 28,773 58.83 58.83 58.16 25,050 9,500 1.4
12/08/2019
58.83
 9,882 59.90 60.17 58.76 2,865 0 0.3
09/08/2019
59.90
 2,360 60.84 60.84 59.90 300 0 0.0
08/08/2019
60.84
 27,800 61.57 61.57 60.17 25,900 27,100 -0.1
07/08/2019
61.57
 101 60.84 61.57 61.57 0 0 0
06/08/2019
60.84
 28,580 61.84 61.84 60.57 25,400 26,580 -0.1
05/08/2019
61.84
 31,830 61.84 62.04 61.17 31,200 27,900 0.3
02/08/2019
61.84
 40,641 61.24 61.84 61.17 40,000 28,100 1.1
01/08/2019
61.24
 7,100 61.57 62.44 61.24 4,000 33,225 -2.9
31/07/2019
61.57
 3,200 62.11 62.51 61.57 100 0 0.0
30/07/2019
62.11
 0 62.51 62.11 62.11 0 0 0
29/07/2019
62.51
 5,800 62.51 62.51 61.17 33,425 0 3.2
26/07/2019
62.51
 635 62.51 62.84 62.51 500 110 0.0
25/07/2019
62.51
 300 63.04 63.04 62.51 300 0 0.0
24/07/2019
63.04
 600 63.04 63.04 63.04 500 0 0.0
23/07/2019
63.04
 1,035 63.04 63.04 63.04 1,000 0 0.1
22/07/2019
63.04
 100 63.18 63.18 63.04 0 0 0
19/07/2019
63.18
 1,209 63.51 63.51 63.18 0 0 0
18/07/2019
63.51
 1,350 63.51 63.51 63.51 600 0 0.1
17/07/2019
63.51
 1,015 65.18 65.18 63.51 300 0 0.0
16/07/2019
65.18
 500 63.51 65.38 65.18 500 100 0.0
15/07/2019
63.51
 3,039 65.38 65.38 63.51 700 0 0.1
12/07/2019
65.38
 20 65.52 65.52 65.38 0 0 0
11/07/2019
65.52
 2,300 63.71 73.34 63.84 2,100 1,500 0.1
10/07/2019
63.71
 1,600 64.51 64.51 63.71 300 0 0.0
09/07/2019
64.51
 1,300 65.18 65.18 64.51 300 0 0.0
08/07/2019
65.18
 137 64.18 65.18 65.18 0 0 0
05/07/2019
64.18
 2,200 64.18 65.52 64.18 1,700 0 0.2
04/07/2019
64.18
 203 64.18 64.18 64.18 0 0 0
03/07/2019
64.18
 274 64.18 64.18 64.18 0 100 -0.0
02/07/2019
64.18
 855 64.18 64.18 64.18 0 0 0
01/07/2019
64.18
 3 64.18 64.18 64.18 0 0 0
28/06/2019
64.18
 1,400 63.58 64.18 64.18 1,400 0 0.1
27/06/2019
63.58
 2,390 64.45 64.45 63.58 0 2,300 -0.2
26/06/2019
64.45
 118 64.45 64.45 64.45 50 0 0.0
25/06/2019
64.45
 0 66.18 64.45 64.45 0 0 0
24/06/2019
66.18
 23,800 64.18 66.18 64.18 23,700 33,100 -1.1
21/06/2019
64.18
 100 65.52 65.52 64.18 100 0 0.0
20/06/2019
65.52
 2,600 65.31 65.52 63.31 2,600 2,000 0.1
19/06/2019
65.31
 50 65.31 65.31 65.31 33,000 0 3.4
18/06/2019
65.31
 0 65.31 65.31 65.31 0 0 0
17/06/2019
65.31
 0 65.52 65.31 65.31 0 100,000 -8.4
14/06/2019
65.52
 600 65.52 65.52 64.18 600 0 0.1
13/06/2019
65.52
 4,400 66.79 66.79 62.84 4,000 0 0.4
12/06/2019
66.79
 68 66.79 66.79 66.79 0 0 0
11/06/2019
66.79
 400 66.79 66.79 66.72 400 200 0.0
10/06/2019
66.79
 19,200 62.84 66.79 64.18 14,900 5,000 1.0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2019
62.84
 2,657 63.78 66.99 62.84 2,100 0 0.2
06/06/2019
63.78
 100 63.20 63.78 63.78 0 0 0
05/06/2019
63.20
 5,750 63.14 63.20 62.88 4,000 40 0.4
04/06/2019
63.14
 4,032 62.88 63.14 62.82 3,600 0 0.4
03/06/2019
62.88
 2,000 61.86 62.88 62.76 2,000 0 0.2
31/05/2019
61.86
 2,721 61.48 62.88 61.03 2,620 0 0.3
30/05/2019
61.48
 610 60.97 62.37 61.48 500 0 0.0
29/05/2019
60.97
 3,330 60.33 60.97 60.84 2,130 0 0.2
28/05/2019
60.33
 311 62.56 62.56 60.33 10 0 0.0
27/05/2019
62.56
 0 62.56 62.56 62.56 0 0 0
24/05/2019
62.56
 1,412 63.07 63.07 62.56 0 0 0
23/05/2019
63.07
 5,101 61.93 63.07 63.01 5,000 0 0.5
22/05/2019
61.93
 2,144 61.35 61.93 61.93 0 0 0
21/05/2019
61.35
 220 63.20 63.20 61.35 0 0 0
20/05/2019
63.20
 166 63.07 63.20 63.20 0 0 0
17/05/2019
63.07
 10,088 62.95 63.07 62.56 10,000 9,100 0.1
16/05/2019
62.95
 6,749 62.25 62.95 62.88 6,700 5,500 0.1
15/05/2019
62.25
 8,307 62.25 62.25 61.99 8,200 0 0.8
14/05/2019
62.25
 4,601 62.25 62.56 61.93 4,601 0 0.4
13/05/2019
62.25
 2,200 62.95 62.95 62.25 0 0 0
10/05/2019
62.95
 5,000 62.25 62.95 62.56 5,000 3,600 0.1
09/05/2019
62.25
 100 63.20 63.20 62.25 0 0 0
08/05/2019
63.20
 40 63.20 63.20 63.20 0 0 0
07/05/2019
63.20
 6,310 63.20 63.20 63.20 6,300 5,000 0.1
06/05/2019
63.20
 100 63.20 63.20 63.20 25,000 25,000 0
03/05/2019
63.20
 191 63.20 63.20 63.20 0 0 0
02/05/2019
63.20
 15,642 62.25 63.20 62.25 26,500 23,000 0.3
26/04/2019
62.25
 22,000 62.56 63.78 62.25 30,500 23,000 0.7
25/04/2019
62.56
 4,297 61.93 63.20 62.05 22,100 24,000 -0.2
24/04/2019
61.93
 35,857 63.27 63.84 61.93 42,350 44,250 -0.2
23/04/2019
63.27
 3,290 63.78 63.84 63.27 3,000 0 0.3
22/04/2019
63.78
 6,349 63.20 63.78 63.20 6,200 0 0.6
19/04/2019
63.20
 100 62.56 63.20 63.20 0 0 0
18/04/2019
62.56
 41,040 62.63 62.63 62.25 40,000 31,400 0.8
17/04/2019
62.63
 8,400 62.63 62.63 61.35 8,300 1,600 0.7
16/04/2019
62.63
 18,271 62.63 62.82 62.56 29,000 21,800 0.7
12/04/2019
62.63
 34,610 63.01 63.52 62.63 30,000 22,300 0.8
11/04/2019
63.01
 12,560 62.56 63.20 62.88 11,500 0 1.1
10/04/2019
62.56
 4,680 62.56 62.76 61.86 3,600 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |